ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
5.56
-0.32 (-5.44%)
Aug 18, 2026, 1:58 PM EDT - Market open
ChargePoint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.72 | 5.79 | 5.57 | 5.64 | - | -4.08% | 268,442 |
| Aug 17, 2026 | 6.18 | 6.19 | 5.87 | 5.88 | 5.88 | -4.85% | 320,175 |
| Aug 14, 2026 | 6.26 | 6.32 | 6.13 | 6.18 | 6.18 | -0.16% | 213,569 |
| Aug 13, 2026 | 6.34 | 6.55 | 6.14 | 6.19 | 6.19 | -3.28% | 419,954 |
| Aug 12, 2026 | 6.34 | 6.45 | 6.11 | 6.40 | 6.40 | 2.07% | 518,716 |
| Aug 11, 2026 | 6.12 | 6.29 | 6.12 | 6.27 | 6.27 | 2.45% | 245,458 |
| Aug 10, 2026 | 6.25 | 6.33 | 6.05 | 6.12 | 6.12 | -1.61% | 315,498 |
| Aug 7, 2026 | 5.94 | 6.26 | 5.89 | 6.22 | 6.22 | 5.78% | 375,700 |
| Aug 6, 2026 | 5.73 | 5.91 | 5.55 | 5.88 | 5.88 | 1.20% | 356,578 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.65 | 5.81 | 5.81 | -1.02% | 266,077 |
| Aug 4, 2026 | 5.67 | 5.90 | 5.65 | 5.87 | 5.87 | 6.34% | 587,140 |
| Aug 3, 2026 | 5.44 | 5.62 | 5.38 | 5.52 | 5.52 | 1.10% | 318,166 |
| Jul 31, 2026 | 5.58 | 5.62 | 5.33 | 5.46 | 5.46 | -0.55% | 246,065 |
| Jul 30, 2026 | 5.28 | 5.53 | 5.28 | 5.49 | 5.49 | 5.98% | 323,056 |
| Jul 29, 2026 | 5.32 | 5.47 | 5.17 | 5.18 | 5.18 | -3.00% | 332,217 |
| Jul 28, 2026 | 5.37 | 5.39 | 5.14 | 5.34 | 5.34 | -1.29% | 342,994 |
| Jul 27, 2026 | 5.16 | 5.42 | 5.12 | 5.41 | 5.41 | 5.66% | 429,609 |
| Jul 24, 2026 | 5.46 | 5.50 | 5.08 | 5.12 | 5.12 | -5.36% | 530,087 |
| Jul 23, 2026 | 5.71 | 5.85 | 5.40 | 5.41 | 5.41 | -7.20% | 429,781 |
| Jul 22, 2026 | 5.69 | 5.94 | 5.65 | 5.83 | 5.83 | 1.57% | 371,209 |
| Jul 21, 2026 | 5.60 | 5.83 | 5.51 | 5.74 | 5.74 | 3.99% | 410,487 |
| Jul 20, 2026 | 5.70 | 5.75 | 5.45 | 5.52 | 5.52 | -1.95% | 360,293 |
| Jul 17, 2026 | 5.60 | 5.94 | 5.57 | 5.63 | 5.63 | -2.76% | 494,554 |
| Jul 16, 2026 | 5.79 | 5.80 | 5.56 | 5.79 | 5.79 | -0.86% | 491,721 |
| Jul 15, 2026 | 6.36 | 6.53 | 5.82 | 5.84 | 5.84 | -7.30% | 500,742 |
| Jul 14, 2026 | 6.19 | 6.59 | 6.19 | 6.30 | 6.30 | 3.79% | 572,949 |
| Jul 13, 2026 | 5.96 | 6.17 | 5.86 | 6.07 | 6.07 | 1.34% | 500,505 |
| Jul 10, 2026 | 5.85 | 6.00 | 5.75 | 5.99 | 5.99 | 3.63% | 408,706 |
| Jul 9, 2026 | 5.73 | 5.81 | 5.56 | 5.78 | 5.78 | 2.12% | 562,206 |
| Jul 8, 2026 | 5.69 | 5.76 | 5.53 | 5.66 | 5.66 | -2.92% | 627,622 |
| Jul 7, 2026 | 6.25 | 6.25 | 5.66 | 5.83 | 5.83 | -6.87% | 795,205 |
| Jul 6, 2026 | 5.95 | 6.34 | 5.82 | 6.26 | 6.26 | 5.03% | 823,077 |
| Jul 2, 2026 | 6.01 | 6.40 | 5.82 | 5.96 | 5.96 | - | 611,607 |
| Jul 1, 2026 | 5.85 | 6.22 | 5.81 | 5.96 | 5.96 | 0.85% | 548,326 |
| Jun 30, 2026 | 6.14 | 6.27 | 5.86 | 5.91 | 5.91 | -3.11% | 724,604 |
| Jun 29, 2026 | 5.74 | 6.26 | 5.58 | 6.10 | 6.10 | 9.52% | 1,081,825 |
| Jun 26, 2026 | 5.12 | 5.77 | 5.12 | 5.57 | 5.57 | 5.29% | 3,714,131 |
| Jun 25, 2026 | 5.61 | 5.71 | 5.22 | 5.29 | 5.29 | -5.20% | 1,233,569 |
| Jun 24, 2026 | 6.85 | 6.85 | 5.54 | 5.58 | 5.58 | -17.82% | 1,812,442 |
| Jun 23, 2026 | 7.57 | 7.57 | 6.78 | 6.79 | 6.79 | -14.38% | 955,776 |
| Jun 22, 2026 | 8.24 | 8.45 | 7.84 | 7.93 | 7.93 | -4.57% | 554,410 |
| Jun 18, 2026 | 7.80 | 8.32 | 7.61 | 8.31 | 8.31 | 8.06% | 933,581 |
| Jun 17, 2026 | 7.20 | 7.89 | 7.20 | 7.69 | 7.69 | 6.81% | 715,153 |
| Jun 16, 2026 | 7.04 | 7.75 | 6.95 | 7.20 | 7.20 | 1.41% | 676,667 |
| Jun 15, 2026 | 7.30 | 7.64 | 7.01 | 7.10 | 7.10 | -0.56% | 426,324 |
| Jun 12, 2026 | 6.61 | 7.30 | 6.60 | 7.14 | 7.14 | 8.51% | 436,905 |
| Jun 11, 2026 | 6.44 | 6.59 | 6.28 | 6.58 | 6.58 | 2.81% | 374,870 |
| Jun 10, 2026 | 6.79 | 7.03 | 6.37 | 6.40 | 6.40 | -7.78% | 427,643 |
| Jun 9, 2026 | 7.31 | 7.58 | 6.71 | 6.94 | 6.94 | -3.74% | 680,363 |
| Jun 8, 2026 | 7.33 | 7.56 | 7.18 | 7.21 | 7.21 | -0.14% | 330,869 |