ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
9.19
+0.22 (2.45%)
At close: Jul 31, 2025, 4:00 PM
9.18
-0.01 (-0.11%)
After-hours: Jul 31, 2025, 7:59 PM EDT
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 9.50 | 11.09 | 8.55 | 9.91 | 9.91 | -18.85% | 1,872,575 |
| Jul 25, 2025 | 12.72 | 12.72 | 12.05 | 12.21 | 12.21 | -2.23% | 635,695 |
| Jul 24, 2025 | 13.40 | 13.56 | 12.42 | 12.49 | 12.49 | -6.48% | 766,857 |
| Jul 23, 2025 | 12.86 | 13.59 | 12.86 | 13.36 | 13.36 | 4.47% | 979,591 |
| Jul 22, 2025 | 12.40 | 12.90 | 12.24 | 12.78 | 12.78 | 2.85% | 546,385 |
| Jul 21, 2025 | 12.78 | 13.04 | 12.20 | 12.43 | 12.43 | -0.38% | 776,555 |
| Jul 18, 2025 | 13.00 | 13.15 | 12.26 | 12.48 | 12.48 | 0.35% | 685,312 |
| Jul 17, 2025 | 12.10 | 13.89 | 12.10 | 12.43 | 12.43 | 3.32% | 1,486,456 |
| Jul 16, 2025 | 12.60 | 12.74 | 11.64 | 12.03 | 12.03 | -3.42% | 896,176 |
| Jul 15, 2025 | 13.00 | 13.31 | 12.45 | 12.46 | 12.46 | -2.84% | 682,542 |
| Jul 14, 2025 | 13.20 | 13.30 | 12.76 | 12.82 | 12.82 | -2.98% | 721,176 |
| Jul 11, 2025 | 13.25 | 13.70 | 13.10 | 13.22 | 13.22 | -3.91% | 837,172 |
| Jul 10, 2025 | 13.34 | 13.91 | 12.78 | 13.76 | 13.76 | -3.26% | 1,583,707 |
| Jul 9, 2025 | 14.00 | 14.50 | 13.89 | 14.22 | 14.22 | 1.77% | 772,784 |
| Jul 8, 2025 | 13.80 | 14.23 | 13.70 | 13.97 | 13.97 | 0.19% | 765,504 |
| Jul 7, 2025 | 14.10 | 14.26 | 13.41 | 13.95 | 13.95 | -2.50% | 752,703 |
| Jul 3, 2025 | 14.13 | 14.70 | 14.13 | 14.30 | 14.30 | 1.25% | 271,865 |
| Jul 2, 2025 | 14.03 | 14.67 | 13.86 | 14.13 | 14.13 | - | 593,191 |
| Jul 1, 2025 | 14.11 | 14.56 | 13.61 | 14.13 | 14.13 | 0.44% | 921,876 |
| Jun 30, 2025 | 14.60 | 14.91 | 13.60 | 14.07 | 14.07 | -4.52% | 799,624 |
| Jun 27, 2025 | 15.33 | 16.20 | 14.73 | 14.73 | 14.73 | -2.01% | 3,372,763 |
| Jun 26, 2025 | 14.41 | 15.60 | 14.33 | 15.03 | 15.03 | 4.88% | 811,177 |
| Jun 25, 2025 | 14.20 | 14.85 | 13.86 | 14.33 | 14.33 | -0.07% | 478,561 |
| Jun 24, 2025 | 13.80 | 14.34 | 13.43 | 14.34 | 14.34 | 4.88% | 576,031 |
| Jun 23, 2025 | 13.24 | 13.91 | 12.92 | 13.68 | 13.68 | 1.45% | 992,174 |
| Jun 20, 2025 | 14.00 | 14.20 | 13.31 | 13.48 | 13.48 | -1.84% | 739,563 |
| Jun 18, 2025 | 13.98 | 14.50 | 13.46 | 13.73 | 13.73 | 0.42% | 873,230 |
| Jun 17, 2025 | 14.20 | 14.60 | 13.67 | 13.67 | 13.67 | -5.25% | 703,301 |
| Jun 16, 2025 | 14.60 | 15.16 | 14.00 | 14.43 | 14.43 | 1.02% | 676,816 |
| Jun 13, 2025 | 14.86 | 15.18 | 14.10 | 14.29 | 14.29 | -6.76% | 755,842 |
| Jun 12, 2025 | 15.64 | 16.17 | 15.13 | 15.32 | 15.32 | -2.53% | 560,946 |
| Jun 11, 2025 | 16.46 | 16.80 | 15.37 | 15.72 | 15.72 | -4.52% | 762,610 |
| Jun 10, 2025 | 15.80 | 17.40 | 15.40 | 16.46 | 16.46 | 5.00% | 1,521,763 |
| Jun 9, 2025 | 15.00 | 16.15 | 14.80 | 15.68 | 15.68 | 4.93% | 939,647 |
| Jun 6, 2025 | 13.80 | 15.29 | 13.80 | 14.94 | 14.94 | 10.37% | 1,486,629 |
| Jun 5, 2025 | 14.20 | 15.29 | 13.22 | 13.54 | 13.54 | -22.49% | 2,600,530 |
| Jun 4, 2025 | 16.20 | 17.78 | 15.96 | 17.47 | 17.47 | 13.16% | 2,025,256 |
| Jun 3, 2025 | 13.90 | 15.96 | 13.50 | 15.44 | 15.44 | 12.10% | 1,248,864 |
| Jun 2, 2025 | 14.00 | 14.50 | 13.47 | 13.77 | 13.77 | -1.02% | 750,936 |
| May 30, 2025 | 13.98 | 14.49 | 13.40 | 13.91 | 13.91 | -3.86% | 1,248,311 |
| May 29, 2025 | 15.74 | 15.80 | 14.34 | 14.47 | 14.47 | -5.57% | 933,659 |
| May 28, 2025 | 14.64 | 15.36 | 14.42 | 15.32 | 15.32 | 5.10% | 737,685 |
| May 27, 2025 | 14.66 | 14.77 | 13.80 | 14.58 | 14.58 | 0.76% | 712,994 |
| May 23, 2025 | 14.31 | 14.59 | 14.00 | 14.47 | 14.47 | -1.31% | 618,297 |
| May 22, 2025 | 13.80 | 14.79 | 13.23 | 14.66 | 14.66 | 5.45% | 730,707 |
| May 21, 2025 | 13.98 | 14.78 | 13.72 | 13.90 | 13.90 | -0.20% | 750,901 |
| May 20, 2025 | 13.94 | 14.08 | 13.31 | 13.93 | 13.93 | -0.04% | 335,829 |