Skip to main content
ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.6885
-0.0071 (-1.02%)
At close: Jun 2, 2025, 4:00 PM
0.6951
+0.0066 (0.96%)
After-hours: Jun 2, 2025, 6:58 PM EDT

ChargePoint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.700.730.670.690.69-1.02%14,915,207
May 30, 20250.700.720.670.700.70-3.86%24,966,230
May 29, 20250.790.790.720.720.72-5.57%18,673,184
May 28, 20250.730.770.720.770.775.10%14,753,712
May 27, 20250.730.740.690.730.730.76%14,259,884
May 23, 20250.720.730.700.720.72-1.31%12,365,942
May 22, 20250.690.740.660.730.735.45%14,614,158
May 21, 20250.700.740.690.700.70-0.20%15,018,037
May 20, 20250.700.700.670.700.702.02%6,716,586
May 15, 20250.690.690.660.680.68-2.25%6,698,920
May 14, 20250.680.720.680.700.700.66%6,772,503
May 13, 20250.680.710.670.690.694.03%9,568,132
May 12, 20250.650.680.640.670.677.62%9,052,890
May 9, 20250.600.620.600.620.622.85%4,077,898
May 8, 20250.600.620.600.600.601.09%9,731,030
May 7, 20250.600.600.580.600.602.16%5,933,902
May 6, 20250.590.600.580.580.580.60%6,908,518
May 5, 20250.610.620.580.580.58-5.92%7,236,299
May 2, 20250.630.640.610.620.62-1.49%8,206,200
May 1, 20250.640.650.620.630.630.48%7,504,515
Apr 30, 20250.630.630.610.620.62-4.92%6,218,390
Apr 29, 20250.690.700.650.660.66-4.46%9,497,573
Apr 28, 20250.690.720.670.690.692.77%11,422,678
Apr 25, 20250.660.680.650.670.671.34%6,310,995
Apr 24, 20250.630.660.620.660.667.35%9,023,221
Apr 23, 20250.610.650.610.610.612.52%8,398,626
Apr 22, 20250.590.630.570.600.603.57%6,791,669
Apr 21, 20250.570.590.560.580.582.38%5,060,237
Apr 17, 20250.570.590.560.560.56-1.21%5,424,737
Apr 16, 20250.600.600.560.570.57-4.50%5,773,291
Apr 15, 20250.610.620.590.600.60-0.15%6,259,324
Apr 14, 20250.610.640.590.600.60-1.14%10,960,285
Apr 11, 20250.590.610.580.610.613.36%8,799,435
Apr 10, 20250.580.600.570.590.59-1.76%10,129,295
Apr 9, 20250.530.610.520.600.6011.06%36,937,711
Apr 8, 20250.600.610.530.540.54-8.41%20,479,342
Apr 7, 20250.530.630.520.590.591.72%16,881,123
Apr 4, 20250.570.580.510.580.581.12%17,667,055
Apr 3, 20250.580.600.560.570.57-8.59%20,389,643
Apr 2, 20250.610.670.610.620.623.21%21,739,792
Apr 1, 20250.600.630.590.600.60-0.12%14,233,620
Mar 31, 20250.600.610.560.610.61-2.18%26,605,712
Mar 28, 20250.660.660.600.620.62-6.53%27,410,354
Mar 27, 20250.660.690.650.660.66-1.14%19,491,948
Mar 26, 20250.700.710.660.670.67-2.55%24,445,345
Mar 25, 20250.670.700.650.690.692.25%29,269,501
Mar 24, 20250.690.710.670.670.67-2.00%33,815,376
Mar 21, 20250.660.700.630.690.693.60%42,158,467
Mar 20, 20250.700.710.650.660.66-5.65%20,923,943
Mar 19, 20250.720.740.680.700.702.38%29,206,372