ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
6.91
-0.32 (-4.43%)
At close: Oct 16, 2026, 4:00 PM EDT
7.05
+0.14 (2.03%)
After-hours: Oct 16, 2026, 7:57 PM EDT
ChargePoint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.17 | 7.28 | 6.87 | 6.91 | 6.91 | -4.43% | 610,226 |
| Oct 15, 2026 | 6.51 | 7.27 | 6.36 | 7.23 | 7.23 | 8.72% | 1,472,734 |
| Oct 14, 2026 | 7.05 | 7.07 | 6.62 | 6.65 | 6.65 | -7.89% | 981,854 |
| Oct 13, 2026 | 7.19 | 7.47 | 7.16 | 7.22 | 7.22 | - | 699,334 |
| Oct 12, 2026 | 7.86 | 7.86 | 7.12 | 7.22 | 7.22 | -8.84% | 906,793 |
| Oct 9, 2026 | 8.25 | 8.25 | 7.87 | 7.92 | 7.92 | -2.58% | 768,988 |
| Oct 8, 2026 | 8.09 | 8.38 | 8.01 | 8.13 | 8.13 | -1.09% | 861,950 |
| Oct 7, 2026 | 8.50 | 8.54 | 8.18 | 8.22 | 8.22 | -5.19% | 1,278,479 |
| Oct 6, 2026 | 9.01 | 9.10 | 8.60 | 8.67 | 8.67 | -2.91% | 1,038,672 |
| Oct 5, 2026 | 9.23 | 9.29 | 8.82 | 8.93 | 8.93 | -3.88% | 835,805 |
| Oct 2, 2026 | 10.45 | 11.26 | 9.17 | 9.29 | 9.29 | -8.92% | 1,654,457 |
| Oct 1, 2026 | 10.14 | 10.44 | 9.78 | 10.20 | 10.20 | 1.19% | 1,055,236 |
| Sep 30, 2026 | 9.58 | 10.44 | 9.57 | 10.08 | 10.08 | 5.88% | 1,541,151 |
| Sep 29, 2026 | 8.85 | 9.53 | 8.65 | 9.52 | 9.52 | 8.92% | 1,092,230 |
| Sep 28, 2026 | 8.78 | 9.20 | 8.65 | 8.74 | 8.74 | -2.13% | 1,034,758 |
| Sep 25, 2026 | 9.08 | 9.08 | 8.72 | 8.93 | 8.93 | -0.56% | 928,253 |
| Sep 24, 2026 | 9.10 | 9.32 | 8.81 | 8.98 | 8.98 | -2.71% | 1,224,381 |
| Sep 23, 2026 | 9.76 | 9.76 | 9.02 | 9.23 | 9.23 | -6.29% | 1,525,956 |
| Sep 22, 2026 | 9.54 | 10.27 | 9.28 | 9.85 | 9.85 | 4.68% | 1,801,973 |
| Sep 21, 2026 | 10.32 | 10.58 | 9.41 | 9.41 | 9.41 | -8.82% | 2,094,125 |
| Sep 18, 2026 | 10.00 | 10.72 | 9.92 | 10.32 | 10.32 | 4.03% | 2,466,366 |
| Sep 17, 2026 | 9.13 | 10.08 | 8.96 | 9.92 | 9.92 | 11.34% | 1,607,300 |
| Sep 16, 2026 | 8.96 | 9.25 | 8.73 | 8.91 | 8.91 | 1.02% | 919,310 |
| Sep 15, 2026 | 8.76 | 8.99 | 8.63 | 8.82 | 8.82 | -0.23% | 713,284 |
| Sep 14, 2026 | 8.88 | 9.09 | 8.62 | 8.84 | 8.84 | -2.43% | 1,155,359 |
| Sep 11, 2026 | 9.08 | 9.59 | 8.92 | 9.06 | 9.06 | 1.46% | 1,961,586 |
| Sep 10, 2026 | 8.70 | 9.21 | 8.56 | 8.93 | 8.93 | -0.22% | 1,765,681 |
| Sep 9, 2026 | 9.39 | 9.65 | 8.82 | 8.95 | 8.95 | -4.48% | 2,261,242 |
| Sep 8, 2026 | 9.91 | 10.43 | 9.30 | 9.37 | 9.37 | -5.26% | 5,364,635 |
| Sep 4, 2026 | 9.28 | 10.28 | 9.26 | 9.89 | 9.89 | 8.92% | 13,304,892 |
| Sep 3, 2026 | 6.90 | 9.35 | 6.71 | 9.08 | 9.08 | 74.95% | 44,115,506 |
| Sep 2, 2026 | 5.30 | 5.41 | 5.19 | 5.19 | 5.19 | -2.08% | 1,631,139 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.27 | 5.30 | 5.30 | -3.64% | 638,687 |
| Aug 31, 2026 | 5.55 | 5.65 | 5.48 | 5.50 | 5.50 | -1.26% | 418,144 |
| Aug 28, 2026 | 5.82 | 5.85 | 5.49 | 5.57 | 5.57 | -4.46% | 434,493 |
| Aug 27, 2026 | 6.00 | 6.08 | 5.79 | 5.83 | 5.83 | -2.02% | 275,958 |
| Aug 26, 2026 | 5.82 | 5.96 | 5.79 | 5.95 | 5.95 | 1.88% | 236,570 |
| Aug 25, 2026 | 6.01 | 6.12 | 5.83 | 5.84 | 5.84 | -1.35% | 333,901 |
| Aug 24, 2026 | 6.21 | 6.21 | 5.91 | 5.92 | 5.92 | -5.28% | 267,088 |
| Aug 21, 2026 | 5.88 | 6.30 | 5.85 | 6.25 | 6.25 | 7.94% | 384,201 |
| Aug 20, 2026 | 5.75 | 5.83 | 5.64 | 5.79 | 5.79 | -0.86% | 243,128 |
| Aug 19, 2026 | 5.64 | 5.87 | 5.53 | 5.84 | 5.84 | 4.85% | 317,564 |
| Aug 18, 2026 | 5.72 | 5.79 | 5.51 | 5.57 | 5.57 | -5.27% | 440,657 |
| Aug 17, 2026 | 6.18 | 6.19 | 5.87 | 5.88 | 5.88 | -4.85% | 321,687 |
| Aug 14, 2026 | 6.26 | 6.32 | 6.13 | 6.18 | 6.18 | -0.16% | 213,714 |
| Aug 13, 2026 | 6.34 | 6.55 | 6.14 | 6.19 | 6.19 | -3.28% | 420,402 |
| Aug 12, 2026 | 6.34 | 6.45 | 6.11 | 6.40 | 6.40 | 2.07% | 529,019 |
| Aug 11, 2026 | 6.12 | 6.29 | 6.12 | 6.27 | 6.27 | 2.45% | 248,808 |
| Aug 10, 2026 | 6.25 | 6.33 | 6.05 | 6.12 | 6.12 | -1.61% | 315,615 |
| Aug 7, 2026 | 5.94 | 6.26 | 5.89 | 6.22 | 6.22 | 5.78% | 378,239 |