ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
8.74
-0.19 (-2.13%)
At close: Sep 28, 2026, 4:00 PM EDT
8.70
-0.04 (-0.46%)
After-hours: Sep 28, 2026, 7:32 PM EDT
ChargePoint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.73 | 5.91 | 5.55 | 5.88 | 5.88 | 1.20% | 406,433 |
| Aug 5, 2026 | 5.85 | 5.85 | 5.65 | 5.81 | 5.81 | -1.02% | 267,427 |
| Aug 4, 2026 | 5.67 | 5.90 | 5.65 | 5.87 | 5.87 | 6.34% | 588,835 |
| Aug 3, 2026 | 5.44 | 5.62 | 5.38 | 5.52 | 5.52 | 1.10% | 318,819 |
| Jul 31, 2026 | 5.58 | 5.62 | 5.33 | 5.46 | 5.46 | -0.55% | 246,770 |
| Jul 30, 2026 | 5.28 | 5.53 | 5.28 | 5.49 | 5.49 | 5.98% | 325,753 |
| Jul 29, 2026 | 5.32 | 5.47 | 5.17 | 5.18 | 5.18 | -3.00% | 338,695 |
| Jul 28, 2026 | 5.37 | 5.39 | 5.14 | 5.34 | 5.34 | -1.29% | 344,307 |
| Jul 27, 2026 | 5.16 | 5.42 | 5.12 | 5.41 | 5.41 | 5.66% | 432,530 |
| Jul 24, 2026 | 5.46 | 5.50 | 5.08 | 5.12 | 5.12 | -5.36% | 540,456 |
| Jul 23, 2026 | 5.71 | 5.85 | 5.40 | 5.41 | 5.41 | -7.20% | 431,407 |
| Jul 22, 2026 | 5.69 | 5.94 | 5.65 | 5.83 | 5.83 | 1.57% | 371,893 |
| Jul 21, 2026 | 5.60 | 5.83 | 5.51 | 5.74 | 5.74 | 3.99% | 411,119 |
| Jul 20, 2026 | 5.70 | 5.75 | 5.45 | 5.52 | 5.52 | -1.95% | 361,436 |