Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chargepoint Hldgs Inc (NY: CHPT )

1.360 -0.020 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.000 2.009 1.850 1.860 18,849,320 -0.10(-5.10%)
Nov 29, 2023 1.950 2.065 1.940 1.960 16,016,714 +0.03(+1.55%)
Nov 28, 2023 1.950 1.970 1.790 1.930 30,167,680 -0.06(-3.02%)
Nov 27, 2023 2.020 2.020 1.950 1.990 15,730,917 -0.05(-2.45%)
Nov 24, 2023 1.980 2.120 1.940 2.040 14,142,185 +0.07(+3.55%)
Nov 22, 2023 2.010 2.040 1.930 1.970 21,417,380 +0.00(+0.00%)
Nov 21, 2023 2.090 2.115 1.950 1.970 28,338,228 -0.15(-7.08%)
Nov 20, 2023 2.020 2.190 1.970 2.120 50,265,144 +0.10(+4.95%)
Nov 17, 2023 2.030 2.120 1.950 2.020 91,422,256 -1.11(-35.46%)
Nov 16, 2023 3.250 3.310 3.030 3.130 18,107,896 -0.19(-5.72%)
Nov 15, 2023 3.270 3.540 3.230 3.320 19,736,654 +0.09(+2.79%)
Nov 14, 2023 2.910 3.250 2.905 3.230 20,689,552 +0.48(+17.45%)
Nov 13, 2023 2.690 2.800 2.610 2.750 8,721,403 +0.04(+1.48%)
Nov 10, 2023 2.700 2.730 2.580 2.710 12,128,764 +0.02(+0.74%)
Nov 09, 2023 2.780 2.830 2.630 2.690 13,275,098 -0.05(-1.82%)
Nov 08, 2023 2.850 2.860 2.710 2.740 8,657,605 -0.09(-3.18%)
Nov 07, 2023 2.800 2.860 2.720 2.830 7,264,545 +0.01(+0.35%)
Nov 06, 2023 3.160 3.160 2.780 2.820 14,999,841 -0.26(-8.44%)
Nov 03, 2023 3.030 3.300 3.010 3.080 20,713,200 +0.19(+6.57%)
Nov 02, 2023 2.590 2.900 2.590 2.890 18,519,992 +0.38(+15.14%)
Nov 01, 2023 2.530 2.580 2.440 2.510 13,066,911 -0.03(-1.18%)
Oct 31, 2023 2.470 2.560 2.410 2.540 10,329,544 +0.08(+3.25%)
Oct 30, 2023 2.550 2.570 2.385 2.460 10,914,399 -0.03(-1.20%)
Oct 27, 2023 2.520 2.580 2.395 2.490 23,675,480 +0.00(+0.00%)
Oct 26, 2023 2.570 2.700 2.450 2.490 18,254,400 -0.12(-4.60%)
Oct 25, 2023 2.760 2.760 2.590 2.610 14,609,308 -0.16(-5.78%)
Oct 24, 2023 2.840 3.050 2.760 2.770 17,265,044 -0.03(-1.07%)
Oct 23, 2023 2.920 2.980 2.775 2.800 17,903,536 -0.17(-5.72%)
Oct 20, 2023 3.010 3.170 2.940 2.970 18,672,296 -0.14(-4.50%)
Oct 19, 2023 3.280 3.290 3.080 3.110 18,320,408 -0.13(-4.01%)
Oct 18, 2023 3.560 3.610 3.230 3.240 19,855,960 -0.40(-10.99%)
Oct 17, 2023 3.340 3.650 3.300 3.640 18,097,716 +0.26(+7.69%)
Oct 16, 2023 3.450 3.520 3.360 3.380 12,383,392 -0.06(-1.74%)
Oct 13, 2023 3.590 3.630 3.390 3.440 17,443,064 -0.14(-3.91%)
Oct 12, 2023 3.760 3.760 3.500 3.580 26,003,772 -0.20(-5.29%)
Oct 11, 2023 4.580 4.619 3.750 3.780 102,148,616 -0.71(-15.81%)
Oct 10, 2023 4.100 4.510 4.090 4.490 11,973,507 +0.40(+9.78%)
Oct 09, 2023 4.230 4.420 4.050 4.090 12,270,674 -0.22(-5.10%)
Oct 06, 2023 4.080 4.340 4.050 4.310 11,602,363 +0.15(+3.61%)
Oct 05, 2023 4.320 4.350 4.120 4.160 11,553,517 -0.24(-5.45%)
Oct 04, 2023 4.390 4.450 4.200 4.400 11,618,825 +0.02(+0.46%)
Oct 03, 2023 4.690 4.700 4.260 4.380 20,827,234 -0.37(-7.79%)
Oct 02, 2023 4.980 5.000 4.710 4.750 10,056,520 -0.22(-4.43%)
Sep 29, 2023 5.070 5.180 4.880 4.970 10,870,571 -0.01(-0.20%)
Sep 28, 2023 5.050 5.100 4.765 4.980 12,062,944 -0.04(-0.80%)
Sep 27, 2023 5.080 5.230 4.982 5.020 16,208,406 +0.17(+3.51%)
Sep 26, 2023 4.840 4.970 4.731 4.850 9,559,907 -0.07(-1.42%)
Sep 25, 2023 5.020 4.990 4.910 4.920 17,794,706 -0.10(-1.99%)
Sep 22, 2023 5.150 5.240 4.920 5.020 15,632,100 -0.07(-1.38%)
Sep 21, 2023 5.020 5.160 4.940 5.090 18,016,882 -0.09(-1.74%)
Sep 20, 2023 5.440 5.490 5.170 5.180 10,946,571 -0.19(-3.54%)
Sep 19, 2023 5.340 5.420 5.210 5.370 10,773,877 +0.00(+0.00%)
Sep 18, 2023 5.620 5.650 5.340 5.370 11,968,481 -0.25(-4.45%)
Sep 15, 2023 5.960 6.030 5.570 5.620 17,868,628 -0.43(-7.11%)
Sep 14, 2023 5.810 6.110 5.810 6.050 10,999,589 +0.25(+4.31%)
Sep 13, 2023 5.670 5.850 5.540 5.800 12,214,908 +0.13(+2.29%)
Sep 12, 2023 5.690 5.890 5.590 5.670 15,828,144 -0.08(-1.39%)
Sep 11, 2023 5.770 5.840 5.460 5.750 14,029,807 +0.03(+0.52%)
Sep 08, 2023 6.330 6.330 5.670 5.720 21,523,880 -0.57(-9.06%)
Sep 07, 2023 5.930 6.290 4.960 6.290 44,919,572 -0.77(-10.91%)
Sep 06, 2023 7.240 7.405 7.040 7.060 11,277,526 -0.20(-2.75%)
Sep 05, 2023 7.400 7.570 7.210 7.260 8,492,669 -0.18(-2.42%)
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.