Indicators

Chargepoint Hldgs Inc (NY: CHPT )

1.860 -0.030 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.98	15.54	14.81	15.11	11,657,169	-0.19(-1.24%)
Jul 28, 2022	14.53	15.74	14.39	15.30	19,047,788	+2.16(+16.44%)
Jul 27, 2022	13.20	13.22	12.69	13.14	5,652,705	+0.39(+3.06%)
Jul 26, 2022	13.17	13.20	12.66	12.75	4,583,688	-0.57(-4.28%)
Jul 25, 2022	13.82	13.82	13.22	13.32	4,373,556	-0.53(-3.83%)
Jul 22, 2022	14.70	14.84	13.74	13.85	7,587,024	-0.89(-6.04%)
Jul 21, 2022	14.20	14.95	14.13	14.74	9,468,146	+0.41(+2.86%)
Jul 20, 2022	12.74	14.35	12.66	14.33	13,340,272	+1.69(+13.37%)
Jul 19, 2022	12.51	12.84	12.33	12.64	5,901,320	+0.21(+1.69%)
Jul 18, 2022	12.00	12.88	11.89	12.43	10,577,029	+0.86(+7.43%)
Jul 15, 2022	11.50	11.59	10.97	11.57	8,427,916	+0.23(+2.03%)
Jul 14, 2022	11.52	11.69	11.12	11.34	8,829,907	-0.59(-4.95%)
Jul 13, 2022	11.53	12.09	11.29	11.93	9,890,673	-0.04(-0.33%)
Jul 12, 2022	12.09	12.20	11.63	11.97	7,576,646	+0.03(+0.25%)
Jul 11, 2022	13.25	13.28	11.93	11.94	11,525,555	-1.44(-10.76%)
Jul 08, 2022	13.38	14.21	13.26	13.38	13,049,799	-0.37(-2.69%)
Jul 07, 2022	12.54	14.09	12.54	13.75	11,602,425	+1.30(+10.44%)
Jul 06, 2022	12.74	13.23	12.27	12.45	8,397,971	-0.25(-1.97%)
Jul 05, 2022	12.44	12.76	11.68	12.70	10,566,469	+0.01(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.