ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
6.24
+0.08 (1.30%)
At close: May 8, 2026, 4:00 PM EDT
6.23
-0.01 (-0.16%)
After-hours: May 8, 2026, 7:59 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.15 | 6.34 | 6.03 | 6.24 | 6.24 | 1.30% | 521,954 |
| May 7, 2026 | 6.30 | 6.33 | 6.15 | 6.16 | 6.16 | -3.14% | 434,519 |
| May 6, 2026 | 6.43 | 6.49 | 6.11 | 6.36 | 6.36 | 0.47% | 463,912 |
| May 5, 2026 | 6.24 | 6.48 | 6.09 | 6.33 | 6.33 | 1.93% | 334,380 |
| May 4, 2026 | 6.41 | 6.50 | 6.19 | 6.21 | 6.21 | -2.82% | 443,904 |
| May 1, 2026 | 6.46 | 6.46 | 6.21 | 6.39 | 6.39 | -0.31% | 298,399 |
| Apr 30, 2026 | 6.56 | 6.68 | 6.40 | 6.41 | 6.41 | -1.69% | 422,432 |
| Apr 29, 2026 | 6.56 | 6.56 | 6.25 | 6.52 | 6.52 | -2.10% | 417,822 |
| Apr 28, 2026 | 6.69 | 6.69 | 6.31 | 6.66 | 6.66 | -1.91% | 450,259 |
| Apr 27, 2026 | 6.83 | 6.85 | 6.60 | 6.79 | 6.79 | -1.45% | 374,467 |
| Apr 24, 2026 | 6.96 | 7.20 | 6.76 | 6.89 | 6.89 | -1.15% | 403,775 |
| Apr 23, 2026 | 7.27 | 7.29 | 6.80 | 6.97 | 6.97 | -1.83% | 459,931 |
| Apr 22, 2026 | 6.85 | 7.30 | 6.85 | 7.10 | 7.10 | 5.81% | 732,123 |
| Apr 21, 2026 | 6.67 | 6.87 | 6.60 | 6.71 | 6.71 | 1.05% | 470,286 |
| Apr 20, 2026 | 6.12 | 6.67 | 6.11 | 6.64 | 6.64 | 6.75% | 439,724 |
| Apr 17, 2026 | 6.35 | 6.50 | 6.18 | 6.22 | 6.22 | 0.48% | 439,296 |
| Apr 16, 2026 | 6.30 | 6.32 | 6.04 | 6.19 | 6.19 | -0.80% | 420,956 |
| Apr 15, 2026 | 6.25 | 6.44 | 6.11 | 6.24 | 6.24 | -0.32% | 589,379 |
| Apr 14, 2026 | 5.95 | 6.50 | 5.94 | 6.26 | 6.26 | 15.29% | 1,799,921 |
| Apr 13, 2026 | 5.01 | 5.45 | 4.91 | 5.43 | 5.43 | 6.68% | 488,278 |
| Apr 10, 2026 | 5.27 | 5.29 | 5.02 | 5.09 | 5.09 | -2.12% | 318,024 |
| Apr 9, 2026 | 5.01 | 5.24 | 5.01 | 5.20 | 5.20 | 1.76% | 366,934 |
| Apr 8, 2026 | 5.19 | 5.31 | 5.02 | 5.11 | 5.11 | 4.71% | 472,799 |
| Apr 7, 2026 | 4.85 | 4.92 | 4.74 | 4.88 | 4.88 | -0.81% | 284,969 |
| Apr 6, 2026 | 4.77 | 5.03 | 4.77 | 4.92 | 4.92 | 2.50% | 316,476 |
| Apr 2, 2026 | 4.59 | 4.89 | 4.58 | 4.80 | 4.80 | 0.42% | 266,881 |
| Apr 1, 2026 | 4.95 | 5.10 | 4.76 | 4.78 | 4.78 | -1.65% | 470,572 |
| Mar 31, 2026 | 4.59 | 5.00 | 4.58 | 4.86 | 4.86 | 7.76% | 554,648 |
| Mar 30, 2026 | 4.69 | 4.77 | 4.44 | 4.51 | 4.51 | -3.84% | 683,820 |
| Mar 27, 2026 | 5.15 | 5.17 | 4.66 | 4.69 | 4.69 | -9.46% | 776,490 |
| Mar 26, 2026 | 5.33 | 5.50 | 5.17 | 5.18 | 5.18 | -3.18% | 366,113 |
| Mar 25, 2026 | 5.42 | 5.48 | 5.31 | 5.35 | 5.35 | 1.13% | 449,972 |
| Mar 24, 2026 | 5.31 | 5.52 | 5.24 | 5.29 | 5.29 | -1.12% | 432,936 |
| Mar 23, 2026 | 5.34 | 5.39 | 5.20 | 5.35 | 5.35 | 2.29% | 563,729 |
| Mar 20, 2026 | 5.35 | 5.40 | 5.20 | 5.23 | 5.23 | -3.15% | 394,285 |
| Mar 19, 2026 | 5.26 | 5.44 | 5.22 | 5.40 | 5.40 | 1.89% | 252,513 |
| Mar 18, 2026 | 5.45 | 5.59 | 5.27 | 5.30 | 5.30 | -3.28% | 420,521 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.45 | 5.48 | 5.48 | 0.92% | 466,867 |
| Mar 16, 2026 | 5.41 | 5.56 | 5.32 | 5.43 | 5.43 | 1.69% | 523,434 |
| Mar 13, 2026 | 5.37 | 5.45 | 5.23 | 5.34 | 5.34 | -0.56% | 364,842 |
| Mar 12, 2026 | 5.40 | 5.53 | 5.33 | 5.37 | 5.37 | -2.72% | 331,534 |
| Mar 11, 2026 | 5.40 | 5.67 | 5.38 | 5.52 | 5.52 | 2.03% | 312,378 |
| Mar 10, 2026 | 5.57 | 5.74 | 5.41 | 5.41 | 5.41 | -3.05% | 456,434 |
| Mar 9, 2026 | 5.68 | 5.68 | 5.25 | 5.58 | 5.58 | -4.12% | 805,733 |
| Mar 6, 2026 | 5.82 | 6.13 | 5.81 | 5.82 | 5.82 | -1.69% | 358,451 |
| Mar 5, 2026 | 5.96 | 6.04 | 5.70 | 5.92 | 5.92 | -8.92% | 947,519 |
| Mar 4, 2026 | 6.58 | 6.71 | 6.35 | 6.50 | 6.50 | 0.46% | 849,942 |
| Mar 3, 2026 | 6.29 | 6.66 | 6.20 | 6.47 | 6.47 | 0.62% | 271,372 |
| Mar 2, 2026 | 6.17 | 6.55 | 6.12 | 6.43 | 6.43 | 2.06% | 304,894 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.13 | 6.30 | 6.30 | -3.96% | 286,930 |