ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
8.31
+0.62 (8.06%)
At close: Jun 18, 2026, 4:00 PM EDT
8.21
-0.10 (-1.19%)
After-hours: Jun 18, 2026, 7:59 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 8.24 | 8.35 | 7.10 | 7.22 | 7.22 | -13.12% | 1,141,630 |
| Jun 4, 2026 | 7.47 | 8.43 | 7.25 | 8.31 | 8.31 | 9.20% | 1,311,343 |
| Jun 3, 2026 | 8.10 | 8.10 | 7.61 | 7.61 | 7.61 | -6.85% | 835,866 |
| Jun 2, 2026 | 7.87 | 8.49 | 7.80 | 8.17 | 8.17 | 3.55% | 654,883 |
| Jun 1, 2026 | 7.42 | 7.93 | 7.39 | 7.89 | 7.89 | 3.95% | 655,261 |
| May 29, 2026 | 7.84 | 7.84 | 7.30 | 7.59 | 7.59 | -2.69% | 632,508 |
| May 28, 2026 | 7.57 | 7.96 | 7.38 | 7.80 | 7.80 | 0.13% | 578,786 |
| May 27, 2026 | 7.39 | 8.01 | 7.30 | 7.79 | 7.79 | 6.28% | 896,305 |
| May 26, 2026 | 7.12 | 7.64 | 7.11 | 7.33 | 7.33 | 4.42% | 887,973 |
| May 22, 2026 | 6.90 | 7.14 | 6.87 | 7.02 | 7.02 | 2.78% | 586,892 |
| May 21, 2026 | 6.18 | 6.89 | 6.14 | 6.83 | 6.83 | 9.63% | 605,363 |
| May 20, 2026 | 6.25 | 6.36 | 5.82 | 6.23 | 6.23 | 1.63% | 471,115 |
| May 19, 2026 | 6.26 | 6.37 | 6.06 | 6.13 | 6.13 | -4.07% | 338,845 |
| May 18, 2026 | 6.63 | 6.74 | 6.21 | 6.39 | 6.39 | -3.62% | 764,471 |
| May 15, 2026 | 6.57 | 6.76 | 6.33 | 6.63 | 6.63 | -2.64% | 393,985 |
| May 14, 2026 | 6.44 | 6.81 | 6.17 | 6.81 | 6.81 | 5.91% | 557,969 |
| May 13, 2026 | 6.19 | 6.52 | 6.04 | 6.43 | 6.43 | 3.21% | 360,479 |
| May 12, 2026 | 6.34 | 6.42 | 6.13 | 6.23 | 6.23 | -2.81% | 362,001 |
| May 11, 2026 | 6.23 | 6.63 | 6.15 | 6.41 | 6.41 | 2.72% | 507,683 |
| May 8, 2026 | 6.15 | 6.34 | 6.03 | 6.24 | 6.24 | 1.30% | 522,126 |
| May 7, 2026 | 6.30 | 6.33 | 6.15 | 6.16 | 6.16 | -3.14% | 436,037 |
| May 6, 2026 | 6.43 | 6.49 | 6.11 | 6.36 | 6.36 | 0.47% | 465,283 |
| May 5, 2026 | 6.24 | 6.48 | 6.09 | 6.33 | 6.33 | 1.93% | 335,607 |
| May 4, 2026 | 6.41 | 6.50 | 6.19 | 6.21 | 6.21 | -2.82% | 445,911 |
| May 1, 2026 | 6.46 | 6.46 | 6.21 | 6.39 | 6.39 | -0.31% | 299,254 |
| Apr 30, 2026 | 6.56 | 6.68 | 6.40 | 6.41 | 6.41 | -1.69% | 429,850 |
| Apr 29, 2026 | 6.56 | 6.56 | 6.25 | 6.52 | 6.52 | -2.10% | 418,054 |
| Apr 28, 2026 | 6.69 | 6.69 | 6.31 | 6.66 | 6.66 | -1.91% | 450,931 |
| Apr 27, 2026 | 6.83 | 6.85 | 6.60 | 6.79 | 6.79 | -1.45% | 376,031 |
| Apr 24, 2026 | 6.96 | 7.20 | 6.76 | 6.89 | 6.89 | -1.15% | 406,384 |
| Apr 23, 2026 | 7.27 | 7.29 | 6.80 | 6.97 | 6.97 | -1.83% | 461,178 |
| Apr 22, 2026 | 6.85 | 7.30 | 6.85 | 7.10 | 7.10 | 5.81% | 735,523 |
| Apr 21, 2026 | 6.67 | 6.87 | 6.60 | 6.71 | 6.71 | 1.05% | 472,109 |
| Apr 20, 2026 | 6.12 | 6.67 | 6.11 | 6.64 | 6.64 | 6.75% | 449,808 |
| Apr 17, 2026 | 6.35 | 6.50 | 6.18 | 6.22 | 6.22 | 0.48% | 440,091 |
| Apr 16, 2026 | 6.30 | 6.32 | 6.04 | 6.19 | 6.19 | -0.80% | 421,821 |
| Apr 15, 2026 | 6.25 | 6.44 | 6.11 | 6.24 | 6.24 | -0.32% | 591,224 |
| Apr 14, 2026 | 5.95 | 6.50 | 5.94 | 6.26 | 6.26 | 15.29% | 1,804,786 |
| Apr 13, 2026 | 5.01 | 5.45 | 4.91 | 5.43 | 5.43 | 6.68% | 518,545 |
| Apr 10, 2026 | 5.27 | 5.29 | 5.02 | 5.09 | 5.09 | -2.12% | 318,677 |
| Apr 9, 2026 | 5.01 | 5.24 | 5.01 | 5.20 | 5.20 | 1.76% | 367,799 |