Canada markets closed

ChargePoint Holdings, Inc. (CHPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3600-0.0200 (-1.45%)
At close: 04:00PM EDT
1.3500 -0.01 (-0.74%)
After hours: 07:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.34001.40001.34001.36001.36007,774,600
Apr 18, 20241.40001.46001.34001.38001.38009,994,700
Apr 17, 20241.50001.53001.40001.40001.400016,025,700
Apr 16, 20241.56001.57001.50001.50001.500011,606,200
Apr 15, 20241.61001.62001.57001.58001.58007,979,300
Apr 12, 20241.64001.68001.60001.61001.61009,023,600
Apr 11, 20241.67001.69501.63001.65001.65009,072,600
Apr 10, 20241.71001.72001.64001.66001.660015,085,700
Apr 09, 20241.82001.85001.70001.77001.770017,946,400
Apr 08, 20241.82001.91001.81001.85001.85007,628,500
Apr 05, 20241.79001.85001.78001.83001.83006,641,600
Apr 04, 20241.85001.93001.81001.82001.820010,595,500
Apr 03, 20241.73001.85001.69001.83001.830017,532,400
Apr 02, 20241.77001.78001.72001.74001.740010,909,200
Apr 01, 20241.90001.91501.77001.82001.820018,855,800
Mar 28, 20241.85001.94001.84001.90001.900017,190,400
Mar 27, 20241.76001.91001.74101.90001.900016,459,800
Mar 26, 20241.75001.79001.73001.74001.740011,989,700
Mar 25, 20241.75001.87001.70001.73001.730018,439,600
Mar 22, 20241.84001.85001.72001.74001.740016,429,500
Mar 21, 20241.84001.92001.80001.89001.890012,823,500
Mar 20, 20241.72001.85001.68001.83001.830011,395,700
Mar 19, 20241.69001.73001.64001.71001.71009,316,900
Mar 18, 20241.71001.75001.65001.72001.720012,350,400
Mar 15, 20241.70001.72001.62001.68001.680029,865,600
Mar 14, 20241.79001.80001.66001.69001.690017,053,500
Mar 13, 20241.80001.88001.77001.78001.780012,341,700
Mar 12, 20241.93001.93001.81001.83001.830015,591,300
Mar 11, 20241.90002.03001.88001.92001.920011,672,900
Mar 08, 20241.95002.04001.90001.92001.920014,825,100
Mar 07, 20241.93002.00001.90001.95001.950010,358,400
Mar 06, 20241.89001.96001.80001.93001.930025,775,100
Mar 05, 20242.01002.06001.95002.00002.000018,996,700
Mar 04, 20242.12002.13001.98002.07002.070012,317,600
Mar 01, 20242.09002.14002.01002.08002.080010,490,000
Feb 29, 20242.05002.15002.01002.07002.070013,358,100
Feb 28, 20241.99002.06501.95001.99001.99008,929,200
Feb 27, 20241.98002.04001.96002.01002.01009,941,900
Feb 26, 20241.92002.02001.88001.96001.960010,835,800
Feb 23, 20241.95001.96001.88001.90001.900012,442,100
Feb 22, 20242.00002.02001.91001.92001.920014,918,000
Feb 21, 20242.10002.10001.93001.93001.930016,497,300
Feb 20, 20242.12002.22002.05002.06002.060013,845,300
Feb 16, 20242.18002.26002.13002.14002.140011,795,200
Feb 15, 20242.30002.37002.18002.25002.250013,781,900
Feb 14, 20242.19002.33002.18002.32002.320019,559,900
Feb 13, 20242.12002.15002.03002.06002.060012,469,600
Feb 12, 20242.14002.37002.14002.27002.270019,009,200
Feb 09, 20242.13002.21002.06502.15002.150011,391,400
Feb 08, 20241.96002.13001.94002.10002.100013,004,200
Feb 07, 20242.02002.07001.91001.95001.950010,102,400
Feb 06, 20241.90002.02001.85002.02002.020010,349,400
Feb 05, 20241.97001.98001.86001.88001.880010,513,100
Feb 02, 20242.00002.03001.95001.99001.99009,572,700
Feb 01, 20242.00002.07001.94002.05002.050016,059,900
Jan 31, 20241.94002.10001.89001.90001.900017,231,100
Jan 30, 20242.01002.02001.93001.94001.94008,787,200
Jan 29, 20241.94002.06001.86002.04002.040013,104,300
Jan 26, 20241.97002.05001.92001.94001.94007,232,600
Jan 25, 20242.00002.06001.87001.96001.960013,311,100
Jan 24, 20242.24002.28002.01002.03002.030016,003,500
Jan 23, 20242.04002.18002.01002.16002.160022,590,000
Jan 22, 20241.79002.04001.78001.96001.960026,403,500
Jan 19, 20241.64001.76001.56001.74001.740025,056,300
Jan 18, 20241.74001.78001.57501.65001.650020,120,900
Jan 17, 20241.76001.77001.65001.72001.720018,985,900
Jan 16, 20241.90001.90001.78001.80001.800017,064,900
Jan 12, 20242.01002.07001.89001.90001.900013,194,900
Jan 11, 20241.98002.04001.86002.01002.010025,859,300
Jan 10, 20242.14002.14001.94001.94001.940023,301,800
Jan 09, 20242.22002.27002.11002.13002.130011,673,100
Jan 08, 20242.24002.27002.14002.23002.230013,573,700
Jan 05, 20242.10002.29002.06002.23002.230012,762,900
Jan 04, 20242.07002.18002.03002.11002.110012,667,500
Jan 03, 20242.16002.16002.03002.06002.060015,023,300
Jan 02, 20242.30002.35002.17002.17002.170013,233,900
Dec 29, 20232.40002.41002.32002.34002.340013,260,300
Dec 28, 20232.46002.52002.36002.42002.420020,889,100
Dec 27, 20232.52002.53002.44502.48002.480014,562,000
Dec 26, 20232.50002.68002.47402.49002.490017,804,500
Dec 22, 20232.42002.54002.37002.47002.470013,369,200
Dec 21, 20232.58002.63002.34002.44002.440018,679,100
Dec 20, 20232.61002.74002.48002.48002.480015,143,700
Dec 19, 20232.71002.78002.60002.63002.630016,043,800
Dec 18, 20232.73002.79002.63002.68002.680013,468,300
Dec 15, 20233.02003.13002.60002.72002.720038,212,800
Dec 14, 20232.51002.92002.51002.90002.900036,942,000
Dec 13, 20232.21002.42002.14502.40002.400016,476,900
Dec 12, 20232.31002.32002.12002.22002.220017,364,600
Dec 11, 20232.31002.37002.23002.33002.330014,609,800
Dec 08, 20232.23002.49002.16002.35002.350025,558,900
Dec 07, 20232.04002.29001.93002.25002.250031,344,600
Dec 06, 20232.03002.18001.99002.05002.050020,864,700
Dec 05, 20232.07002.12501.98001.99001.990016,716,100
Dec 04, 20232.02002.22002.01002.09002.090024,634,900
Dec 01, 20231.84002.04001.80002.02002.020023,001,000
Nov 30, 20232.00002.00901.85001.86001.860018,935,400
Nov 29, 20231.95002.06501.94001.96001.960016,048,600
Nov 28, 20231.95001.97001.79001.93001.930030,206,600
Nov 27, 20232.02002.02001.95001.99001.990015,768,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...