ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
9.37
-0.52 (-5.26%)
At close: Sep 8, 2026, 4:00 PM EDT
9.41
+0.04 (0.43%)
After-hours: Sep 8, 2026, 4:26 PM EDT
ChargePoint Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.91 | 10.43 | 9.34 | 9.36 | - | -5.36% | 4,741,067 |
| 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 |
| Jul 17, 2026 | 5.60 | 5.94 | 5.57 | 5.63 | 5.63 | -2.76% | 495,168 |
| Jul 16, 2026 | 5.79 | 5.80 | 5.56 | 5.79 | 5.79 | -0.86% | 498,039 |
| Jul 15, 2026 | 6.36 | 6.53 | 5.82 | 5.84 | 5.84 | -7.30% | 502,179 |
| Jul 14, 2026 | 6.19 | 6.59 | 6.19 | 6.30 | 6.30 | 3.79% | 573,564 |
| Jul 13, 2026 | 5.96 | 6.17 | 5.86 | 6.07 | 6.07 | 1.34% | 501,166 |
| Jul 10, 2026 | 5.85 | 6.00 | 5.75 | 5.99 | 5.99 | 3.63% | 409,038 |
| Jul 9, 2026 | 5.73 | 5.81 | 5.56 | 5.78 | 5.78 | 2.12% | 562,964 |
| Jul 8, 2026 | 5.69 | 5.76 | 5.53 | 5.66 | 5.66 | -2.92% | 635,315 |
| Jul 7, 2026 | 6.25 | 6.25 | 5.66 | 5.83 | 5.83 | -6.87% | 797,288 |
| Jul 6, 2026 | 5.95 | 6.34 | 5.82 | 6.26 | 6.26 | 5.03% | 823,860 |
| Jul 2, 2026 | 6.01 | 6.40 | 5.82 | 5.96 | 5.96 | - | 612,871 |
| Jul 1, 2026 | 5.85 | 6.22 | 5.81 | 5.96 | 5.96 | 0.85% | 549,164 |
| Jun 30, 2026 | 6.14 | 6.27 | 5.86 | 5.91 | 5.91 | -3.11% | 726,402 |
| Jun 29, 2026 | 5.74 | 6.26 | 5.58 | 6.10 | 6.10 | 9.52% | 1,083,668 |