ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
1.090
-0.040 (-3.54%)
Nov 20, 2024, 4:00 PM EST - Market closed
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 9,033,567 |
| Nov 19, 2024 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 10,183,509 |
| Nov 18, 2024 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | - | 11,028,088 |
| Nov 15, 2024 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 16,541,526 |
| Nov 14, 2024 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 14,357,416 |
| Nov 13, 2024 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 13,103,917 |
| Nov 12, 2024 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -6.61% | 13,779,466 |
| Nov 11, 2024 | 1.14 | 1.22 | 1.10 | 1.21 | 1.21 | 7.08% | 15,285,136 |
| Nov 8, 2024 | 1.22 | 1.23 | 1.12 | 1.13 | 1.13 | -8.13% | 26,126,243 |
| Nov 7, 2024 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 9,586,540 |
| Nov 6, 2024 | 1.25 | 1.34 | 1.21 | 1.22 | 1.22 | -12.23% | 24,926,027 |
| Nov 5, 2024 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 4.51% | 17,553,551 |
| Nov 4, 2024 | 1.22 | 1.37 | 1.22 | 1.33 | 1.33 | 7.26% | 18,999,411 |
| Nov 1, 2024 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 3.33% | 7,359,018 |
| Oct 31, 2024 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 9,650,199 |
| Oct 30, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 7,911,559 |
| Oct 29, 2024 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 8,036,490 |
| Oct 28, 2024 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 10,592,872 |
| Oct 25, 2024 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 8,535,086 |
| Oct 24, 2024 | 1.29 | 1.34 | 1.27 | 1.30 | 1.30 | 4.00% | 8,687,132 |
| Oct 23, 2024 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 12,867,358 |
| Oct 22, 2024 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 5,238,301 |
| Oct 21, 2024 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 7,962,009 |
| Oct 18, 2024 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 10,344,055 |
| Oct 17, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 5,615,485 |
| Oct 16, 2024 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 7,975,066 |
| Oct 15, 2024 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,031,480 |
| Oct 14, 2024 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 10,908,834 |
| Oct 11, 2024 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 12,774,054 |
| Oct 10, 2024 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 12,771,482 |
| Oct 9, 2024 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 11,155,641 |
| Oct 8, 2024 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -5.44% | 10,757,523 |
| Oct 7, 2024 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 3.52% | 10,435,885 |
| Oct 4, 2024 | 1.37 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 13,271,531 |
| Oct 3, 2024 | 1.32 | 1.38 | 1.30 | 1.36 | 1.36 | 3.82% | 15,917,152 |
| Oct 2, 2024 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 8,881,915 |
| Oct 1, 2024 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 12,643,158 |
| Sep 30, 2024 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | - | 8,847,226 |
| Sep 27, 2024 | 1.38 | 1.45 | 1.36 | 1.37 | 1.37 | 0.74% | 10,543,665 |
| Sep 26, 2024 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | 0.74% | 7,835,748 |
| Sep 25, 2024 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -4.93% | 9,077,671 |
| Sep 24, 2024 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 5.19% | 9,512,856 |
| Sep 23, 2024 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 10,276,851 |
| Sep 20, 2024 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | 12,115,953 |
| Sep 19, 2024 | 1.52 | 1.53 | 1.41 | 1.43 | 1.43 | -1.38% | 11,436,942 |
| Sep 18, 2024 | 1.49 | 1.57 | 1.42 | 1.45 | 1.45 | -3.97% | 15,438,132 |
| Sep 17, 2024 | 1.36 | 1.55 | 1.36 | 1.51 | 1.51 | 10.22% | 18,920,574 |
| Sep 16, 2024 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | - | 7,505,059 |
| Sep 13, 2024 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.79% | 10,807,101 |
| Sep 12, 2024 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 9,859,452 |
| Sep 11, 2024 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 4.69% | 14,742,774 |
| Sep 10, 2024 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | - | 12,783,610 |
| Sep 9, 2024 | 1.38 | 1.40 | 1.26 | 1.28 | 1.28 | -2.29% | 17,667,864 |
| Sep 6, 2024 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 16,214,873 |
| Sep 5, 2024 | 1.45 | 1.48 | 1.30 | 1.39 | 1.39 | -17.75% | 36,087,481 |
| Sep 4, 2024 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | -0.59% | 12,288,255 |
| Sep 3, 2024 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -9.57% | 15,644,392 |
| Aug 30, 2024 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | 1.08% | 7,117,298 |
| Aug 29, 2024 | 1.81 | 1.94 | 1.80 | 1.86 | 1.86 | 5.08% | 9,470,781 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.74 | 1.77 | 1.77 | -3.28% | 7,976,977 |
| Aug 27, 2024 | 1.83 | 1.86 | 1.77 | 1.83 | 1.83 | -0.54% | 7,030,324 |
| Aug 26, 2024 | 1.91 | 1.92 | 1.83 | 1.84 | 1.84 | -4.17% | 11,668,391 |
| Aug 23, 2024 | 1.85 | 2.00 | 1.84 | 1.92 | 1.92 | 5.49% | 14,436,774 |
| Aug 22, 2024 | 1.91 | 1.93 | 1.82 | 1.82 | 1.82 | -5.70% | 8,310,039 |
| Aug 21, 2024 | 1.81 | 1.94 | 1.81 | 1.93 | 1.93 | 6.63% | 9,611,144 |
| Aug 20, 2024 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -3.72% | 5,710,876 |
| Aug 19, 2024 | 1.79 | 1.90 | 1.78 | 1.88 | 1.88 | 5.03% | 7,753,623 |
| Aug 16, 2024 | 1.78 | 1.85 | 1.76 | 1.79 | 1.79 | - | 7,641,367 |
| Aug 15, 2024 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 2.87% | 5,920,558 |
| Aug 14, 2024 | 1.81 | 1.85 | 1.73 | 1.74 | 1.74 | -2.25% | 7,676,717 |
| Aug 13, 2024 | 1.66 | 1.80 | 1.66 | 1.78 | 1.78 | 8.54% | 7,583,880 |
| Aug 12, 2024 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | -2.96% | 6,442,838 |
| Aug 9, 2024 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -4.52% | 8,437,001 |
| Aug 8, 2024 | 1.66 | 1.79 | 1.63 | 1.77 | 1.77 | 11.32% | 9,544,302 |
| Aug 7, 2024 | 1.78 | 1.83 | 1.58 | 1.59 | 1.59 | -9.66% | 14,672,286 |
| Aug 6, 2024 | 1.92 | 1.92 | 1.75 | 1.76 | 1.76 | -5.38% | 9,157,233 |
| Aug 5, 2024 | 1.68 | 1.92 | 1.66 | 1.86 | 1.86 | -3.12% | 13,449,491 |
| Aug 2, 2024 | 1.84 | 1.92 | 1.82 | 1.92 | 1.92 | -3.52% | 10,578,117 |
| Aug 1, 2024 | 2.20 | 2.22 | 1.95 | 1.99 | 1.99 | -8.29% | 13,482,042 |
| Jul 31, 2024 | 2.03 | 2.27 | 2.03 | 2.17 | 2.17 | 6.90% | 21,231,011 |
| Jul 30, 2024 | 2.09 | 2.11 | 1.98 | 2.03 | 2.03 | -2.87% | 8,237,615 |
| Jul 29, 2024 | 2.23 | 2.24 | 2.04 | 2.09 | 2.09 | -4.57% | 10,653,220 |
| Jul 26, 2024 | 2.12 | 2.24 | 2.05 | 2.19 | 2.19 | 7.88% | 16,890,595 |
| Jul 25, 2024 | 1.96 | 2.13 | 1.93 | 2.03 | 2.03 | 5.18% | 13,897,928 |
| Jul 24, 2024 | 2.08 | 2.12 | 1.93 | 1.93 | 1.93 | -9.39% | 17,389,713 |
| Jul 23, 2024 | 1.99 | 2.18 | 1.95 | 2.13 | 2.13 | 6.50% | 12,788,090 |
| Jul 22, 2024 | 2.01 | 2.04 | 1.92 | 2.00 | 2.00 | 2.04% | 10,091,222 |
| Jul 19, 2024 | 1.96 | 2.02 | 1.86 | 1.96 | 1.96 | -4.85% | 23,368,729 |
| Jul 18, 2024 | 2.23 | 2.26 | 2.03 | 2.06 | 2.06 | -4.63% | 12,829,732 |
| Jul 17, 2024 | 2.27 | 2.44 | 2.12 | 2.16 | 2.16 | -8.86% | 19,823,760 |
| Jul 16, 2024 | 2.22 | 2.40 | 2.22 | 2.37 | 2.37 | 8.72% | 25,354,028 |
| Jul 15, 2024 | 2.21 | 2.22 | 2.05 | 2.18 | 2.18 | -0.91% | 23,996,813 |
| Jul 12, 2024 | 1.96 | 2.22 | 1.96 | 2.20 | 2.20 | 13.40% | 32,036,385 |
| Jul 11, 2024 | 1.92 | 2.03 | 1.89 | 1.94 | 1.94 | 1.57% | 18,180,733 |
| Jul 10, 2024 | 1.77 | 1.92 | 1.75 | 1.91 | 1.91 | 7.91% | 12,052,924 |
| Jul 9, 2024 | 1.86 | 1.86 | 1.71 | 1.77 | 1.77 | -4.84% | 11,810,735 |
| Jul 8, 2024 | 1.82 | 1.88 | 1.78 | 1.86 | 1.86 | 1.64% | 10,824,181 |
| Jul 5, 2024 | 1.65 | 1.83 | 1.61 | 1.83 | 1.83 | 10.24% | 14,960,434 |
| Jul 3, 2024 | 1.47 | 1.68 | 1.46 | 1.66 | 1.66 | 16.08% | 23,299,976 |
| Jul 2, 2024 | 1.50 | 1.63 | 1.40 | 1.43 | 1.43 | -3.38% | 20,670,887 |