ChargePoint Holdings, Inc. (CHPT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 1.4900 | 1.5700 | 1.4200 | 1.4500 | 1.4500 | 15,375,200 |
| Sept 17, 2024 | 1.3600 | 1.5460 | 1.3600 | 1.5100 | 1.5100 | 18,920,600 |
| Sept 16, 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 7,505,100 |
| Sept 13, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 10,807,100 |
| Sept 12, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 9,859,500 |
| Sept 11, 2024 | 1.2700 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 14,742,800 |
| Sept 10, 2024 | 1.2800 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 12,783,600 |
| Sept 09, 2024 | 1.3800 | 1.4000 | 1.2600 | 1.2800 | 1.2800 | 17,667,900 |
| Sept 06, 2024 | 1.4000 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 16,214,900 |
| Sept 05, 2024 | 1.4500 | 1.4790 | 1.3000 | 1.3900 | 1.3900 | 36,087,500 |
| Sept 04, 2024 | 1.6900 | 1.7590 | 1.6600 | 1.6900 | 1.6900 | 14,150,000 |
| Sept 03, 2024 | 1.8800 | 1.8800 | 1.6900 | 1.7000 | 1.7000 | 15,644,400 |
| Aug 30, 2024 | 1.9000 | 1.9600 | 1.8600 | 1.8800 | 1.8800 | 7,117,300 |
| Aug 29, 2024 | 1.8100 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 9,470,800 |
| Aug 28, 2024 | 1.8000 | 1.8350 | 1.7400 | 1.7700 | 1.7700 | 7,977,000 |
| Aug 27, 2024 | 1.8300 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 7,030,300 |
| Aug 26, 2024 | 1.9100 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 11,668,400 |
| Aug 23, 2024 | 1.8500 | 2.0000 | 1.8400 | 1.9200 | 1.9200 | 14,436,800 |
| Aug 22, 2024 | 1.9100 | 1.9250 | 1.8200 | 1.8200 | 1.8200 | 8,310,000 |
| Aug 21, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9300 | 1.9300 | 9,611,100 |
| Aug 20, 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8100 | 1.8100 | 5,710,900 |
| Aug 19, 2024 | 1.7900 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 7,753,600 |
| Aug 16, 2024 | 1.7800 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 7,641,400 |
| Aug 15, 2024 | 1.7900 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 5,920,600 |
| Aug 14, 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 7,676,700 |
| Aug 13, 2024 | 1.6600 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 7,583,900 |
| Aug 12, 2024 | 1.6900 | 1.6950 | 1.6200 | 1.6400 | 1.6400 | 6,442,800 |
| Aug 09, 2024 | 1.7800 | 1.7800 | 1.6650 | 1.6900 | 1.6900 | 8,437,000 |
| Aug 08, 2024 | 1.6600 | 1.7900 | 1.6300 | 1.7700 | 1.7700 | 9,544,300 |
| Aug 07, 2024 | 1.7800 | 1.8300 | 1.5800 | 1.5900 | 1.5900 | 14,672,300 |
| Aug 06, 2024 | 1.9200 | 1.9200 | 1.7500 | 1.7600 | 1.7600 | 9,157,200 |
| Aug 05, 2024 | 1.6800 | 1.9200 | 1.6600 | 1.8600 | 1.8600 | 13,449,500 |
| Aug 02, 2024 | 1.8400 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 10,578,100 |
| Aug 01, 2024 | 2.2000 | 2.2200 | 1.9500 | 1.9900 | 1.9900 | 13,482,000 |
| Jul 31, 2024 | 2.0300 | 2.2700 | 2.0300 | 2.1700 | 2.1700 | 21,231,000 |
| Jul 30, 2024 | 2.0900 | 2.1100 | 1.9800 | 2.0300 | 2.0300 | 8,237,600 |
| Jul 29, 2024 | 2.2300 | 2.2400 | 2.0400 | 2.0900 | 2.0900 | 10,653,200 |
| Jul 26, 2024 | 2.1200 | 2.2400 | 2.0500 | 2.1900 | 2.1900 | 16,890,600 |
| Jul 25, 2024 | 1.9600 | 2.1300 | 1.9300 | 2.0300 | 2.0300 | 13,897,900 |
| Jul 24, 2024 | 2.0800 | 2.1200 | 1.9300 | 1.9300 | 1.9300 | 17,389,700 |
| Jul 23, 2024 | 1.9900 | 2.1800 | 1.9500 | 2.1300 | 2.1300 | 12,788,100 |
| Jul 22, 2024 | 2.0100 | 2.0400 | 1.9200 | 2.0000 | 2.0000 | 10,091,200 |
| Jul 19, 2024 | 1.9600 | 2.0200 | 1.8600 | 1.9600 | 1.9600 | 23,368,700 |
| Jul 18, 2024 | 2.2300 | 2.2600 | 2.0250 | 2.0600 | 2.0600 | 12,829,700 |
| Jul 17, 2024 | 2.2700 | 2.4400 | 2.1200 | 2.1600 | 2.1600 | 19,823,800 |
| Jul 16, 2024 | 2.2200 | 2.4000 | 2.2200 | 2.3700 | 2.3700 | 25,354,000 |
| Jul 15, 2024 | 2.2100 | 2.2200 | 2.0500 | 2.1800 | 2.1800 | 23,996,800 |
| Jul 12, 2024 | 1.9600 | 2.2200 | 1.9550 | 2.2000 | 2.2000 | 32,036,400 |
| Jul 11, 2024 | 1.9200 | 2.0290 | 1.8900 | 1.9400 | 1.9400 | 18,180,700 |
| Jul 10, 2024 | 1.7700 | 1.9200 | 1.7450 | 1.9100 | 1.9100 | 12,052,900 |
| Jul 09, 2024 | 1.8600 | 1.8600 | 1.7100 | 1.7700 | 1.7700 | 11,797,700 |
| Jul 08, 2024 | 1.8200 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 10,824,200 |
| Jul 05, 2024 | 1.6500 | 1.8300 | 1.6100 | 1.8300 | 1.8300 | 14,960,400 |
| Jul 03, 2024 | 1.4700 | 1.6800 | 1.4600 | 1.6600 | 1.6600 | 23,300,000 |
| Jul 02, 2024 | 1.5000 | 1.6300 | 1.4000 | 1.4300 | 1.4300 | 20,670,900 |
| Jul 01, 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 6,572,800 |
| Jun 28, 2024 | 1.5100 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 53,074,400 |
| Jun 27, 2024 | 1.4000 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 13,109,800 |
| Jun 26, 2024 | 1.3400 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 15,532,000 |
| Jun 25, 2024 | 1.4100 | 1.4100 | 1.2800 | 1.2900 | 1.2900 | 14,243,100 |
| Jun 24, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 8,354,600 |
| Jun 21, 2024 | 1.4900 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 27,577,000 |
| Jun 20, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 13,117,100 |
| Jun 18, 2024 | 1.6700 | 1.6700 | 1.4800 | 1.5000 | 1.5000 | 21,851,700 |
| Jun 17, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 9,856,900 |
| Jun 14, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 11,115,500 |
| Jun 13, 2024 | 1.8600 | 1.8600 | 1.7200 | 1.7200 | 1.7200 | 7,958,800 |
| Jun 12, 2024 | 1.8500 | 1.9700 | 1.7900 | 1.8100 | 1.8100 | 18,946,300 |
| Jun 11, 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 9,360,800 |
| Jun 10, 2024 | 1.7500 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 7,404,000 |
| Jun 07, 2024 | 1.7500 | 1.8350 | 1.7300 | 1.8000 | 1.8000 | 9,301,900 |
| Jun 06, 2024 | 1.7100 | 1.8300 | 1.6400 | 1.8300 | 1.8300 | 18,268,300 |
| Jun 05, 2024 | 1.6800 | 1.7800 | 1.6400 | 1.7300 | 1.7300 | 23,287,500 |
| Jun 04, 2024 | 1.6300 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 9,462,400 |
| Jun 03, 2024 | 1.7200 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 9,432,800 |
| May 31, 2024 | 1.7700 | 1.7950 | 1.6300 | 1.6800 | 1.6800 | 25,050,000 |
| May 30, 2024 | 1.6700 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 10,907,600 |
| May 29, 2024 | 1.6800 | 1.6850 | 1.6300 | 1.6400 | 1.6400 | 6,733,500 |
| May 28, 2024 | 1.7600 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 10,472,700 |
| May 24, 2024 | 1.7500 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 8,707,200 |
| May 23, 2024 | 1.8400 | 1.8400 | 1.6800 | 1.7200 | 1.7200 | 9,761,700 |
| May 22, 2024 | 1.7600 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 12,007,600 |
| May 21, 2024 | 1.7500 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 13,779,300 |
| May 20, 2024 | 1.9100 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 8,982,700 |
| May 17, 2024 | 1.8700 | 1.9300 | 1.8100 | 1.9100 | 1.9100 | 12,044,800 |
| May 16, 2024 | 1.8600 | 1.8900 | 1.7900 | 1.8600 | 1.8600 | 7,886,400 |
| May 15, 2024 | 1.9100 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 9,889,800 |
| May 14, 2024 | 1.8300 | 2.0600 | 1.8000 | 1.8500 | 1.8500 | 28,285,900 |
| May 13, 2024 | 1.5200 | 1.7200 | 1.5200 | 1.7200 | 1.7200 | 12,763,000 |
| May 10, 2024 | 1.7000 | 1.7100 | 1.5200 | 1.5300 | 1.5300 | 11,006,500 |
| May 09, 2024 | 1.7400 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 12,802,700 |
| May 08, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 11,446,700 |
| May 07, 2024 | 1.7700 | 1.8600 | 1.7400 | 1.7600 | 1.7600 | 14,420,100 |
| May 06, 2024 | 1.6500 | 1.7900 | 1.6400 | 1.7800 | 1.7800 | 19,956,200 |
| May 03, 2024 | 1.5800 | 1.6800 | 1.5400 | 1.6600 | 1.6600 | 17,511,700 |
| May 02, 2024 | 1.5000 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 10,171,000 |
| May 01, 2024 | 1.3600 | 1.5300 | 1.3400 | 1.4200 | 1.4200 | 13,419,500 |
| Apr 30, 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 7,689,800 |
| Apr 29, 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 7,482,800 |
| Apr 26, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 9,948,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.