ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.6609
-0.0269 (-3.91%)
At close: Jul 11, 2025, 4:00 PM
0.6650
+0.0041 (0.62%)
After-hours: Jul 11, 2025, 7:59 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -3.91% | 16,743,455 |
Jul 10, 2025 | 0.67 | 0.70 | 0.64 | 0.69 | 0.69 | -3.26% | 31,674,159 |
Jul 9, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 1.77% | 15,455,687 |
Jul 8, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.19% | 15,310,080 |
Jul 7, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -2.50% | 15,054,073 |
Jul 3, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.25% | 5,437,313 |
Jul 2, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | - | 11,863,839 |
Jul 1, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | 0.44% | 18,437,539 |
Jun 30, 2025 | 0.73 | 0.75 | 0.68 | 0.70 | 0.70 | -4.52% | 15,992,490 |
Jun 27, 2025 | 0.77 | 0.81 | 0.74 | 0.74 | 0.74 | -2.01% | 67,455,274 |
Jun 26, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | 4.88% | 16,223,554 |
Jun 25, 2025 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | -0.07% | 9,571,236 |
Jun 24, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 4.88% | 11,520,635 |
Jun 23, 2025 | 0.66 | 0.70 | 0.65 | 0.68 | 0.68 | 1.45% | 19,843,486 |
Jun 20, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -1.84% | 14,791,262 |
Jun 18, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | 0.42% | 17,464,601 |
Jun 17, 2025 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -5.25% | 14,066,029 |
Jun 16, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | 1.02% | 13,536,327 |
Jun 13, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -6.76% | 15,116,851 |
Jun 12, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -2.53% | 11,218,931 |
Jun 11, 2025 | 0.82 | 0.84 | 0.77 | 0.79 | 0.79 | -4.52% | 15,252,211 |
Jun 10, 2025 | 0.79 | 0.87 | 0.77 | 0.82 | 0.82 | 5.00% | 30,435,272 |
Jun 9, 2025 | 0.75 | 0.81 | 0.74 | 0.78 | 0.78 | 4.93% | 18,792,951 |
Jun 6, 2025 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 10.37% | 29,732,593 |
Jun 5, 2025 | 0.71 | 0.76 | 0.66 | 0.68 | 0.68 | -22.49% | 52,010,600 |
Jun 4, 2025 | 0.81 | 0.89 | 0.80 | 0.87 | 0.87 | 13.16% | 40,505,139 |
Jun 3, 2025 | 0.70 | 0.80 | 0.68 | 0.77 | 0.77 | 12.10% | 24,977,296 |
Jun 2, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | -1.02% | 15,018,728 |
May 30, 2025 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | -3.86% | 24,966,230 |
May 29, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -5.57% | 18,673,184 |
May 28, 2025 | 0.73 | 0.77 | 0.72 | 0.77 | 0.77 | 5.10% | 14,753,712 |
May 27, 2025 | 0.73 | 0.74 | 0.69 | 0.73 | 0.73 | 0.76% | 14,259,884 |
May 23, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -1.31% | 12,365,942 |
May 22, 2025 | 0.69 | 0.74 | 0.66 | 0.73 | 0.73 | 5.45% | 14,614,158 |
May 21, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | -0.20% | 15,018,037 |
May 20, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 2.02% | 6,716,586 |
May 15, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -2.25% | 6,698,920 |
May 14, 2025 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | 0.66% | 6,772,503 |
May 13, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 4.03% | 9,568,132 |
May 12, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 7.62% | 9,052,890 |
May 9, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.85% | 4,077,898 |
May 8, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1.09% | 9,731,030 |
May 7, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 2.16% | 5,933,902 |
May 6, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 0.60% | 6,908,518 |
May 5, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -5.92% | 7,236,299 |
May 2, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.49% | 8,206,200 |
May 1, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.48% | 7,504,515 |
Apr 30, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -4.92% | 6,218,390 |
Apr 29, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -4.46% | 9,497,573 |
Apr 28, 2025 | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | 2.77% | 11,422,678 |