ChargePoint Holdings, Inc. CHPT
NYSE · United States · Producer Manufacturing
$10.20+0.12 (+1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.20 | +1.19% | $10.14 | $10.43 | $9.78 | 1.06M |
| 2026-09-30 | $10.08 | +5.88% | $9.58 | $10.44 | $9.57 | 1.55M |
| 2026-09-29 | $9.52 | +8.92% | $8.85 | $9.53 | $8.65 | 1.10M |
| 2026-09-28 | $8.74 | -2.13% | $8.78 | $9.20 | $8.65 | 1.04M |
| 2026-09-25 | $8.93 | -0.56% | $9.08 | $9.08 | $8.72 | 928.50K |
| 2026-09-24 | $8.98 | -2.71% | $9.10 | $9.32 | $8.81 | 1.23M |
| 2026-09-23 | $9.23 | -6.29% | $9.76 | $9.76 | $9.02 | 1.53M |
| 2026-09-22 | $9.85 | +4.68% | $9.54 | $10.27 | $9.28 | 1.80M |
| 2026-09-21 | $9.41 | -8.82% | $10.32 | $10.58 | $9.41 | 2.10M |
| 2026-09-18 | $10.32 | +4.03% | $10.00 | $10.72 | $9.92 | 2.67M |
| 2026-09-17 | $9.92 | +11.34% | $9.13 | $10.08 | $8.96 | 1.63M |
| 2026-09-16 | $8.91 | +1.02% | $8.96 | $9.25 | $8.73 | 921.40K |
| 2026-09-15 | $8.82 | -0.23% | $8.76 | $8.99 | $8.63 | 720.50K |
| 2026-09-14 | $8.84 | -2.43% | $8.88 | $9.09 | $8.62 | 1.16M |
| 2026-09-11 | $9.06 | +1.46% | $9.08 | $9.59 | $8.92 | 1.99M |
| 2026-09-10 | $8.93 | -0.22% | $8.70 | $9.21 | $8.56 | 1.78M |
| 2026-09-09 | $8.95 | -4.48% | $9.39 | $9.65 | $8.82 | 2.26M |
| 2026-09-08 | $9.37 | -5.26% | $9.91 | $10.43 | $9.30 | 5.40M |
| 2026-09-04 | $9.89 | +8.92% | $9.28 | $10.28 | $9.26 | 13.43M |
| 2026-09-03 | $9.08 | +74.95% | $6.90 | $9.35 | $6.71 | 44.12M |
| 2026-09-02 | $5.19 | -2.08% | $5.30 | $5.41 | $5.19 | 1.63M |
| 2026-09-01 | $5.30 | -3.64% | $5.50 | $5.50 | $5.27 | 638.40K |
| 2026-08-31 | $5.50 | -1.26% | $5.55 | $5.64 | $5.48 | 418.00K |
| 2026-08-28 | $5.57 | -4.46% | $5.82 | $5.85 | $5.49 | 434.40K |
| 2026-08-27 | $5.83 | -2.02% | $6.00 | $6.08 | $5.79 | 274.40K |
| 2026-08-26 | $5.95 | +1.88% | $5.82 | $5.96 | $5.79 | 236.60K |
| 2026-08-25 | $5.84 | -1.35% | $6.01 | $6.12 | $5.83 | 333.90K |
| 2026-08-24 | $5.92 | -5.28% | $6.21 | $6.21 | $5.91 | 266.60K |
| 2026-08-21 | $6.25 | +7.94% | $5.88 | $6.30 | $5.85 | 383.70K |
| 2026-08-20 | $5.79 | -0.86% | $5.75 | $5.83 | $5.64 | 243.10K |
| 2026-08-19 | $5.84 | +4.85% | $5.64 | $5.87 | $5.53 | 317.60K |
| 2026-08-18 | $5.57 | -5.27% | $5.72 | $5.78 | $5.51 | 440.70K |
| 2026-08-17 | $5.88 | -4.85% | $6.18 | $6.18 | $5.87 | 321.40K |
| 2026-08-14 | $6.18 | -0.16% | $6.26 | $6.32 | $6.13 | 213.70K |
| 2026-08-13 | $6.19 | -3.28% | $6.34 | $6.55 | $6.14 | 420.40K |
| 2026-08-12 | $6.40 | +2.07% | $6.34 | $6.45 | $6.11 | 529.00K |
| 2026-08-11 | $6.27 | +2.45% | $6.12 | $6.29 | $6.12 | 248.80K |
| 2026-08-10 | $6.12 | -1.61% | $6.25 | $6.33 | $6.05 | 315.60K |
| 2026-08-07 | $6.22 | +5.78% | $5.94 | $6.26 | $5.89 | 378.20K |
| 2026-08-06 | $5.88 | +1.20% | $5.73 | $5.91 | $5.55 | 406.30K |
| 2026-08-05 | $5.81 | -1.02% | $5.85 | $5.85 | $5.65 | 267.30K |
| 2026-08-04 | $5.87 | +6.34% | $5.67 | $5.90 | $5.65 | 588.50K |
| 2026-08-03 | $5.52 | +1.10% | $5.44 | $5.62 | $5.38 | 318.80K |
| 2026-07-31 | $5.46 | -0.55% | $5.58 | $5.62 | $5.33 | 246.70K |
| 2026-07-30 | $5.49 | +5.98% | $5.28 | $5.53 | $5.28 | 323.90K |
| 2026-07-29 | $5.18 | -3.00% | $5.32 | $5.47 | $5.16 | 333.40K |
| 2026-07-28 | $5.34 | -1.29% | $5.37 | $5.39 | $5.14 | 344.10K |
| 2026-07-27 | $5.41 | +5.66% | $5.16 | $5.41 | $5.12 | 432.00K |
| 2026-07-24 | $5.12 | -5.36% | $5.46 | $5.50 | $5.07 | 540.30K |
| 2026-07-23 | $5.41 | -7.20% | $5.71 | $5.85 | $5.40 | 431.10K |
| 2026-07-22 | $5.83 | +1.57% | $5.69 | $5.93 | $5.65 | 371.80K |
| 2026-07-21 | $5.74 | +3.99% | $5.60 | $5.83 | $5.51 | 411.10K |
| 2026-07-20 | $5.52 | -1.95% | $5.70 | $5.74 | $5.45 | 361.20K |
| 2026-07-17 | $5.63 | -2.76% | $5.60 | $5.94 | $5.57 | 494.90K |
| 2026-07-16 | $5.79 | -0.86% | $5.79 | $5.80 | $5.56 | 497.70K |
| 2026-07-15 | $5.84 | -7.30% | $6.36 | $6.53 | $5.82 | 501.90K |
| 2026-07-14 | $6.30 | +3.79% | $6.19 | $6.59 | $6.19 | 573.50K |
| 2026-07-13 | $6.07 | +1.34% | $5.96 | $6.17 | $5.86 | 501.00K |
| 2026-07-10 | $5.99 | +3.63% | $5.85 | $6.00 | $5.75 | 409.00K |
| 2026-07-09 | $5.78 | +2.12% | $5.73 | $5.81 | $5.56 | 562.90K |
| 2026-07-08 | $5.66 | -2.92% | $5.69 | $5.76 | $5.53 | 635.30K |
| 2026-07-07 | $5.83 | -6.87% | $6.25 | $6.25 | $5.66 | 797.30K |
| 2026-07-06 | $6.26 | +5.03% | $5.95 | $6.34 | $5.82 | 823.60K |
| 2026-07-02 | $5.96 | 0.00% | $6.01 | $6.40 | $5.82 | 611.80K |
| 2026-07-01 | $5.96 | +0.85% | $5.85 | $6.22 | $5.81 | 549.20K |
| 2026-06-30 | $5.91 | -3.11% | $6.14 | $6.27 | $5.86 | 726.40K |
| 2026-06-29 | $6.10 | +9.52% | $5.74 | $6.26 | $5.57 | 1.08M |
| 2026-06-26 | $5.57 | +5.29% | $5.12 | $5.77 | $5.12 | 3.91M |
| 2026-06-25 | $5.29 | -5.20% | $5.61 | $5.71 | $5.22 | 1.24M |
| 2026-06-24 | $5.58 | -17.82% | $6.85 | $6.85 | $5.54 | 1.82M |
| 2026-06-23 | $6.79 | -14.38% | $7.57 | $7.57 | $6.78 | 960.10K |
| 2026-06-22 | $7.93 | -4.57% | $8.24 | $8.45 | $7.84 | 554.60K |
| 2026-06-18 | $8.31 | +8.06% | $7.80 | $8.31 | $7.61 | 940.90K |
| 2026-06-17 | $7.69 | +6.81% | $7.20 | $7.89 | $7.20 | 720.60K |
| 2026-06-16 | $7.20 | +1.41% | $7.04 | $7.74 | $6.95 | 678.00K |
| 2026-06-15 | $7.10 | -0.56% | $7.30 | $7.64 | $7.01 | 426.80K |
| 2026-06-12 | $7.14 | +8.51% | $6.61 | $7.30 | $6.60 | 439.00K |
| 2026-06-11 | $6.58 | +2.81% | $6.44 | $6.59 | $6.28 | 376.60K |
| 2026-06-10 | $6.40 | -7.78% | $6.79 | $7.03 | $6.37 | 429.90K |
| 2026-06-09 | $6.94 | -3.74% | $7.31 | $7.57 | $6.71 | 681.50K |
| 2026-06-08 | $7.21 | -0.14% | $7.33 | $7.55 | $7.18 | 333.50K |
| 2026-06-05 | $7.22 | -13.12% | $8.24 | $8.35 | $7.10 | 1.15M |
| 2026-06-04 | $8.31 | +9.20% | $7.47 | $8.43 | $7.25 | 1.31M |
| 2026-06-03 | $7.61 | -6.85% | $8.10 | $8.10 | $7.61 | 863.10K |
| 2026-06-02 | $8.17 | +3.55% | $7.87 | $8.49 | $7.80 | 663.90K |
| 2026-06-01 | $7.89 | +3.95% | $7.42 | $7.93 | $7.39 | 658.80K |
| 2026-05-29 | $7.59 | -2.69% | $7.84 | $7.84 | $7.30 | 633.60K |
| 2026-05-28 | $7.80 | +0.13% | $7.57 | $7.96 | $7.38 | 580.00K |
| 2026-05-27 | $7.79 | +6.28% | $7.39 | $8.01 | $7.30 | 897.30K |
| 2026-05-26 | $7.33 | +4.42% | $7.12 | $7.64 | $7.11 | 890.10K |