ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
11.81
+0.30 (2.61%)
Oct 8, 2025, 10:27 AM EDT - Market open
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.18 | 12.18 | 11.42 | 11.51 | 11.51 | -4.56% | 473,518 |
| Oct 6, 2025 | 12.25 | 12.33 | 11.81 | 12.06 | 12.06 | 1.01% | 570,435 |
| Oct 3, 2025 | 11.50 | 12.40 | 11.49 | 11.94 | 11.94 | 5.48% | 760,154 |
| Oct 2, 2025 | 11.78 | 11.90 | 11.30 | 11.32 | 11.32 | -2.67% | 369,649 |
| Oct 1, 2025 | 10.86 | 11.71 | 10.86 | 11.63 | 11.63 | 6.50% | 644,763 |
| Sep 30, 2025 | 11.05 | 11.12 | 10.62 | 10.92 | 10.92 | -1.18% | 482,360 |
| Sep 29, 2025 | 10.94 | 11.55 | 10.78 | 11.05 | 11.05 | 1.94% | 642,209 |
| Sep 26, 2025 | 10.72 | 10.95 | 10.66 | 10.84 | 10.84 | 0.18% | 305,061 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.49 | 10.82 | 10.82 | -2.70% | 451,732 |
| Sep 24, 2025 | 10.75 | 11.35 | 10.75 | 11.12 | 11.12 | 2.21% | 380,539 |
| Sep 23, 2025 | 11.00 | 11.70 | 10.72 | 10.88 | 10.88 | -0.91% | 807,061 |
| Sep 22, 2025 | 10.80 | 10.98 | 10.41 | 10.98 | 10.98 | 1.20% | 440,060 |
| Sep 19, 2025 | 10.74 | 10.99 | 10.65 | 10.85 | 10.85 | 0.65% | 546,132 |
| Sep 18, 2025 | 10.59 | 10.82 | 10.41 | 10.78 | 10.78 | 2.76% | 411,920 |
| Sep 17, 2025 | 10.63 | 11.11 | 10.38 | 10.49 | 10.49 | -1.50% | 584,119 |
| Sep 16, 2025 | 10.65 | 10.74 | 10.42 | 10.65 | 10.65 | -0.28% | 336,134 |
| Sep 15, 2025 | 10.42 | 10.83 | 10.35 | 10.68 | 10.68 | 2.99% | 323,774 |
| Sep 12, 2025 | 10.10 | 10.50 | 10.02 | 10.37 | 10.37 | 3.08% | 434,035 |
| Sep 11, 2025 | 10.10 | 10.40 | 10.04 | 10.06 | 10.06 | -0.10% | 411,115 |
| Sep 10, 2025 | 10.60 | 10.70 | 10.01 | 10.07 | 10.07 | -4.10% | 565,012 |
| Sep 9, 2025 | 10.59 | 10.72 | 10.30 | 10.50 | 10.50 | -3.23% | 508,303 |
| Sep 8, 2025 | 10.22 | 10.85 | 10.14 | 10.85 | 10.85 | 6.16% | 545,965 |
| Sep 5, 2025 | 10.33 | 10.55 | 9.74 | 10.22 | 10.22 | 0.29% | 486,527 |
| Sep 4, 2025 | 9.85 | 10.90 | 9.41 | 10.19 | 10.19 | -5.47% | 1,018,447 |
| Sep 3, 2025 | 10.81 | 11.08 | 10.70 | 10.78 | 10.78 | 0.56% | 767,268 |
| Sep 2, 2025 | 11.03 | 11.15 | 10.59 | 10.72 | 10.72 | -4.88% | 593,838 |
| Aug 29, 2025 | 11.62 | 11.66 | 11.08 | 11.27 | 11.27 | -2.93% | 447,460 |
| Aug 28, 2025 | 11.53 | 11.85 | 11.42 | 11.61 | 11.61 | 1.31% | 531,326 |
| Aug 27, 2025 | 11.41 | 11.73 | 11.41 | 11.46 | 11.46 | -1.04% | 318,780 |
| Aug 26, 2025 | 11.51 | 11.74 | 11.43 | 11.58 | 11.58 | 0.52% | 268,107 |
| Aug 25, 2025 | 11.75 | 11.94 | 11.52 | 11.52 | 11.52 | -2.37% | 363,058 |
| Aug 22, 2025 | 11.34 | 11.88 | 11.24 | 11.80 | 11.80 | 4.15% | 407,187 |
| Aug 21, 2025 | 11.27 | 11.38 | 11.03 | 11.33 | 11.33 | -0.53% | 271,404 |
| Aug 20, 2025 | 11.98 | 12.05 | 11.25 | 11.39 | 11.39 | -5.24% | 444,275 |
| Aug 19, 2025 | 12.45 | 12.57 | 11.95 | 12.02 | 12.02 | -3.45% | 453,031 |
| Aug 18, 2025 | 11.94 | 12.62 | 11.85 | 12.45 | 12.45 | 4.45% | 577,909 |
| Aug 15, 2025 | 11.54 | 12.24 | 11.54 | 11.92 | 11.92 | 1.10% | 503,319 |
| Aug 14, 2025 | 11.72 | 11.95 | 11.45 | 11.79 | 11.79 | -2.16% | 405,898 |
| Aug 13, 2025 | 10.99 | 12.14 | 10.99 | 12.05 | 12.05 | 8.75% | 864,533 |
| Aug 12, 2025 | 10.62 | 11.10 | 10.42 | 11.08 | 11.08 | 4.04% | 439,996 |
| Aug 11, 2025 | 11.00 | 11.23 | 10.42 | 10.65 | 10.65 | -3.79% | 884,416 |
| Aug 8, 2025 | 10.38 | 11.11 | 10.38 | 11.07 | 11.07 | 5.43% | 750,653 |
| Aug 7, 2025 | 10.10 | 10.56 | 10.06 | 10.50 | 10.50 | 5.53% | 579,306 |
| Aug 6, 2025 | 9.74 | 10.05 | 9.61 | 9.95 | 9.95 | 2.47% | 562,288 |
| Aug 5, 2025 | 9.62 | 10.14 | 9.43 | 9.71 | 9.71 | -0.21% | 723,789 |
| Aug 4, 2025 | 9.40 | 10.05 | 9.36 | 9.73 | 9.73 | 2.64% | 861,785 |
| Aug 1, 2025 | 8.82 | 9.48 | 8.76 | 9.48 | 9.48 | 3.16% | 663,765 |
| Jul 31, 2025 | 8.86 | 9.36 | 8.72 | 9.19 | 9.19 | 2.45% | 998,775 |
| Jul 30, 2025 | 9.07 | 9.18 | 8.61 | 8.97 | 8.97 | -0.99% | 1,163,099 |
| Jul 29, 2025 | 10.01 | 10.03 | 8.55 | 9.06 | 9.06 | -8.58% | 2,612,294 |