ChargePoint Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	10.96	11.13	10.75	10.98	-	1.20%	216,347
Oct 28, 2025	10.98	11.09	10.80	10.85	10.85	-1.54%	251,361
Oct 27, 2025	11.07	11.18	10.90	11.02	11.02	0.18%	237,405
Oct 24, 2025	11.11	11.35	10.97	11.00	11.00	1.01%	258,069
Oct 23, 2025	10.79	11.01	10.65	10.89	10.89	0.37%	276,166
Oct 22, 2025	11.04	11.16	10.48	10.85	10.85	-1.81%	474,336
Oct 21, 2025	11.08	11.35	10.70	11.05	11.05	-0.36%	352,325
Oct 20, 2025	10.95	11.11	10.80	11.09	11.09	2.88%	308,151
Oct 17, 2025	11.12	11.30	10.73	10.78	10.78	-4.43%	519,333
Oct 16, 2025	12.01	12.11	11.22	11.28	11.28	-5.45%	396,111
Oct 15, 2025	12.60	12.60	11.62	11.93	11.93	-3.32%	478,073
Oct 14, 2025	11.74	12.61	11.63	12.34	12.34	2.41%	608,045
Oct 13, 2025	11.48	12.17	11.43	12.05	12.05	8.07%	442,867
Oct 10, 2025	12.25	12.25	11.14	11.15	11.15	-8.83%	557,448
Oct 9, 2025	11.75	12.48	11.63	12.23	12.23	4.71%	633,849
Oct 8, 2025	11.61	11.90	11.54	11.68	11.68	1.48%	318,500
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