Skip to main content

ChargePoint Holdings, Inc. Common Stock (NY:CHPT)

10.78 -0.49 (-4.32%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 11.62 11.65 11.08 11.27 447,460 -0.34(-2.93%)
Aug 28, 2025 11.53 11.85 11.42 11.61 531,295 +0.15(+1.31%)
Aug 27, 2025 11.41 11.73 11.41 11.46 318,775 -0.12(-1.04%)
Aug 26, 2025 11.51 11.74 11.43 11.58 267,992 +0.06(+0.52%)
Aug 25, 2025 11.75 11.94 11.52 11.52 362,976 -0.28(-2.37%)
Aug 22, 2025 11.34 11.88 11.24 11.80 407,187 +0.47(+4.15%)
Aug 21, 2025 11.27 11.38 11.03 11.33 271,369 -0.06(-0.53%)
Aug 20, 2025 11.98 12.04 11.25 11.39 443,605 -0.63(-5.24%)
Aug 19, 2025 12.45 12.57 11.95 12.02 452,460 -0.43(-3.45%)
Aug 18, 2025 11.94 12.62 11.85 12.45 577,851 +0.53(+4.45%)
Aug 15, 2025 11.54 12.24 11.54 11.92 503,319 +0.13(+1.10%)
Aug 14, 2025 11.72 11.95 11.45 11.79 405,703 -0.26(-2.16%)
Aug 13, 2025 10.99 12.14 10.99 12.05 863,722 +0.97(+8.75%)
Aug 12, 2025 10.62 11.10 10.42 11.08 439,859 +0.43(+4.04%)
Aug 11, 2025 11.00 11.22 10.42 10.65 884,360 -0.42(-3.79%)
Aug 08, 2025 10.38 11.10 10.38 11.07 750,653 +0.57(+5.43%)
Aug 07, 2025 10.10 10.56 10.06 10.50 578,722 +0.55(+5.53%)
Aug 06, 2025 9.740 10.05 9.607 9.950 562,065 +0.24(+2.47%)
Aug 05, 2025 9.620 10.14 9.430 9.710 723,595 -0.02(-0.21%)
Aug 04, 2025 9.400 10.05 9.360 9.730 861,144 +0.25(+2.64%)
Aug 01, 2025 8.820 9.480 8.760 9.480 663,765 +0.29(+3.16%)
Jul 31, 2025 8.860 9.355 8.720 9.190 998,584 +0.22(+2.45%)
Jul 30, 2025 9.070 9.180 8.605 8.970 1,160,963 -0.09(-0.99%)
Jul 29, 2025 10.01 10.03 8.550 9.060 2,609,836 -0.85(-8.58%)
Jul 28, 2025 9.500 11.09 8.550 9.910 1,921,279 -2.30(-18.85%)
Jul 25, 2025 12.72 12.72 12.05 12.21 636,695 -0.28(-2.23%)
Jul 24, 2025 13.40 13.56 12.42 12.49 766,437 -0.87(-6.48%)
Jul 23, 2025 12.86 13.59 12.86 13.36 978,153 +0.57(+4.47%)
Jul 22, 2025 12.40 12.90 12.24 12.78 544,768 +0.35(+2.85%)
Jul 21, 2025 12.78 13.04 12.20 12.43 775,452 -0.05(-0.38%)
Jul 18, 2025 13.00 13.15 12.26 12.48 685,312 +0.04(+0.35%)
Jul 17, 2025 12.10 13.89 12.10 12.43 1,485,671 +0.40(+3.32%)
Jul 16, 2025 12.60 12.74 11.64 12.03 895,433 -0.43(-3.42%)
Jul 15, 2025 13.00 13.31 12.45 12.46 681,466 -0.36(-2.84%)
Jul 14, 2025 13.20 13.30 12.76 12.82 719,803 -0.39(-2.98%)
Jul 11, 2025 13.20 13.70 13.10 13.22 837,174 -0.54(-3.91%)
Jul 10, 2025 13.34 13.91 12.78 13.76 1,582,772 -0.46(-3.26%)
Jul 09, 2025 14.00 14.50 13.89 14.22 769,374 +0.25(+1.77%)
Jul 08, 2025 13.80 14.23 13.70 13.97 763,990 +0.03(+0.19%)
Jul 07, 2025 14.00 14.26 13.41 13.95 752,119 -0.36(-2.50%)
Jul 03, 2025 14.13 14.70 14.13 14.30 271,865 +0.18(+1.25%)
Jul 02, 2025 14.03 14.67 13.86 14.13 592,259 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.