Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.55 13.99 12.93 12.94 7,692,017 -0.54(-4.01%)
Apr 28, 2022 13.37 13.64 12.58 13.48 8,209,314 +0.21(+1.58%)
Apr 27, 2022 13.79 14.24 13.24 13.27 8,045,121 -0.60(-4.33%)
Apr 26, 2022 14.84 14.97 13.81 13.87 8,891,757 -1.07(-7.16%)
Apr 25, 2022 14.15 14.96 14.10 14.94 6,319,549 +0.51(+3.53%)
Apr 22, 2022 14.62 15.16 14.32 14.43 8,611,277 -0.19(-1.30%)
Apr 21, 2022 15.86 16.24 14.50 14.62 9,142,193 -0.81(-5.25%)
Apr 20, 2022 16.30 16.59 15.42 15.43 6,040,359 -0.94(-5.74%)
Apr 19, 2022 15.25 16.38 14.99 16.37 9,518,212 +1.11(+7.27%)
Apr 18, 2022 15.25 15.60 14.90 15.26 10,766,627 +0.01(+0.07%)
Apr 14, 2022 16.69 16.76 15.19 15.25 9,594,140 -1.41(-8.46%)
Apr 13, 2022 16.05 16.68 15.89 16.66 4,560,571 +0.57(+3.54%)
Apr 12, 2022 16.85 17.20 15.97 16.09 8,552,659 -0.42(-2.54%)
Apr 11, 2022 16.38 16.85 15.92 16.51 6,668,662 -0.25(-1.49%)
Apr 08, 2022 17.69 17.69 16.75 16.76 7,327,729 -1.04(-5.84%)
Apr 07, 2022 17.88 18.24 17.14 17.80 7,535,101 +0.06(+0.34%)
Apr 06, 2022 18.96 19.10 17.14 17.74 13,109,202 -1.75(-8.98%)
Apr 05, 2022 20.36 20.94 19.45 19.49 9,267,863 -1.05(-5.11%)
Apr 04, 2022 20.23 20.99 19.97 20.54 6,945,006 +0.84(+4.26%)
Apr 01, 2022 19.88 20.13 19.36 19.70 4,853,814 -0.18(-0.91%)
Mar 31, 2022 19.50 20.11 19.04 19.88 9,916,954 +0.51(+2.63%)
Mar 30, 2022 19.52 20.02 19.08 19.37 6,261,975 -0.29(-1.48%)
Mar 29, 2022 18.91 19.81 18.68 19.66 7,316,878 +0.99(+5.30%)
Mar 28, 2022 19.12 19.13 18.20 18.67 4,997,483 +0.20(+1.08%)
Mar 25, 2022 18.59 19.14 18.14 18.47 5,981,133 -0.28(-1.49%)
Mar 24, 2022 18.40 18.95 18.20 18.75 4,788,442 +0.27(+1.46%)
Mar 23, 2022 18.30 18.99 18.05 18.48 6,740,663 +0.04(+0.22%)
Mar 22, 2022 17.92 18.59 17.70 18.44 6,336,858 +0.31(+1.71%)
Mar 21, 2022 18.26 18.96 17.92 18.13 7,396,304 -0.31(-1.68%)
Mar 18, 2022 17.90 18.52 17.72 18.44 9,797,980 +0.43(+2.39%)
Mar 17, 2022 16.97 18.04 16.52 18.01 9,506,947 +0.90(+5.26%)
Mar 16, 2022 15.69 17.13 15.50 17.11 11,449,908 +1.61(+10.39%)
Mar 15, 2022 14.77 15.53 14.33 15.50 8,510,538 +0.55(+3.68%)
Mar 14, 2022 16.44 16.44 14.94 14.95 8,005,988 -1.61(-9.72%)
Mar 11, 2022 17.25 17.38 16.25 16.56 7,507,075 -0.66(-3.83%)
Mar 10, 2022 17.37 16.61 17.22 7,076,622 -0.25(-1.43%)
Mar 09, 2022 16.78 17.57 16.62 17.47 13,737,770 +0.90(+5.43%)
Mar 08, 2022 15.53 17.13 15.27 16.57 15,012,693 +0.84(+5.34%)
Mar 07, 2022 14.76 16.40 14.63 15.73 16,848,340 +1.33(+9.24%)
Mar 04, 2022 15.31 15.31 14.11 14.40 11,623,373 -0.61(-4.06%)
Mar 03, 2022 15.23 15.44 14.30 15.01 20,977,848 +0.94(+6.68%)
Mar 02, 2022 14.36 14.43 13.74 14.07 9,954,192 -0.22(-1.54%)
Mar 01, 2022 14.55 14.66 13.99 14.29 7,012,056 -0.23(-1.58%)
Feb 28, 2022 14.01 14.68 13.57 14.52 9,144,091 +0.81(+5.91%)
Feb 25, 2022 13.32 13.75 13.35 13.71 6,511,256 +0.07(+0.51%)
Feb 24, 2022 11.57 13.69 11.50 13.64 11,668,371 +1.26(+10.18%)
Feb 23, 2022 13.18 13.45 12.34 12.38 7,605,711 -0.59(-4.55%)
Feb 22, 2022 13.29 13.87 12.81 12.97 8,478,593 -0.84(-6.08%)
Feb 18, 2022 13.81 0 -0.64(-4.43%)
Feb 17, 2022 15.10 15.33 14.39 14.45 9,035,761 -0.87(-5.68%)
Feb 16, 2022 14.98 15.52 14.71 15.32 7,982,734 +0.06(+0.39%)
Feb 15, 2022 13.83 15.35 13.79 15.26 11,607,960 +1.88(+14.05%)
Feb 14, 2022 13.16 14.10 13.06 13.38 7,022,362 -0.12(-0.89%)
Feb 11, 2022 14.03 14.57 13.39 13.50 12,459,982 -0.42(-3.02%)
Feb 10, 2022 13.55 14.87 13.41 13.92 14,336,962 +0.10(+0.72%)
Feb 09, 2022 13.17 13.86 13.13 13.82 7,722,667 +0.82(+6.31%)
Feb 08, 2022 12.57 13.15 12.40 13.00 12,265,525 +0.30(+2.36%)
Feb 07, 2022 13.27 13.64 12.62 12.70 8,949,311 -0.56(-4.22%)
Feb 04, 2022 12.73 13.36 12.47 13.26 7,502,903 +0.67(+5.32%)
Feb 03, 2022 13.00 12.56 12.59 10,527,715 -0.87(-6.46%)
Feb 02, 2022 14.34 14.50 13.26 13.46 7,854,480 -0.78(-5.48%)
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.