Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.98 15.54 14.81 15.11 11,657,169 -0.19(-1.24%)
Jul 28, 2022 14.53 15.74 14.39 15.30 19,047,788 +2.16(+16.44%)
Jul 27, 2022 13.20 13.22 12.69 13.14 5,652,705 +0.39(+3.06%)
Jul 26, 2022 13.17 13.20 12.66 12.75 4,583,688 -0.57(-4.28%)
Jul 25, 2022 13.82 13.82 13.22 13.32 4,373,556 -0.53(-3.83%)
Jul 22, 2022 14.70 14.84 13.74 13.85 7,587,024 -0.89(-6.04%)
Jul 21, 2022 14.20 14.95 14.13 14.74 9,468,146 +0.41(+2.86%)
Jul 20, 2022 12.74 14.35 12.66 14.33 13,340,272 +1.69(+13.37%)
Jul 19, 2022 12.51 12.84 12.33 12.64 5,901,320 +0.21(+1.69%)
Jul 18, 2022 12.00 12.88 11.89 12.43 10,577,029 +0.86(+7.43%)
Jul 15, 2022 11.50 11.59 10.97 11.57 8,427,916 +0.23(+2.03%)
Jul 14, 2022 11.52 11.69 11.12 11.34 8,829,907 -0.59(-4.95%)
Jul 13, 2022 11.53 12.09 11.29 11.93 9,890,673 -0.04(-0.33%)
Jul 12, 2022 12.09 12.20 11.63 11.97 7,576,646 +0.03(+0.25%)
Jul 11, 2022 13.25 13.28 11.93 11.94 11,525,555 -1.44(-10.76%)
Jul 08, 2022 13.38 14.21 13.26 13.38 13,049,799 -0.37(-2.69%)
Jul 07, 2022 12.54 14.09 12.54 13.75 11,602,425 +1.30(+10.44%)
Jul 06, 2022 12.74 13.23 12.27 12.45 8,397,971 -0.25(-1.97%)
Jul 05, 2022 12.44 12.76 11.68 12.70 10,566,469 +0.01(+0.08%)
Jul 01, 2022 13.80 14.02 12.69 12.69 11,446,503 -1.00(-7.30%)
Jun 30, 2022 13.72 14.14 13.26 13.69 6,547,466 -0.17(-1.23%)
Jun 29, 2022 14.20 14.23 13.52 13.86 7,137,924 -0.54(-3.75%)
Jun 28, 2022 15.35 15.97 14.36 14.40 8,076,692 -0.99(-6.43%)
Jun 27, 2022 15.74 15.89 15.15 15.39 8,270,896 -0.07(-0.45%)
Jun 24, 2022 15.75 15.83 15.03 15.46 13,597,474 -0.09(-0.58%)
Jun 23, 2022 14.40 15.56 14.08 15.55 11,654,804 +1.30(+9.12%)
Jun 22, 2022 13.61 14.78 13.27 14.25 7,656,752 -0.18(-1.25%)
Jun 21, 2022 14.32 15.07 14.23 14.43 8,896,432 +0.40(+2.85%)
Jun 17, 2022 12.92 14.25 12.83 14.03 13,395,172 +1.48(+11.79%)
Jun 16, 2022 12.73 13.18 12.32 12.55 9,425,755 -0.81(-6.06%)
Jun 15, 2022 12.43 13.61 12.20 13.36 11,151,916 +0.85(+6.79%)
Jun 14, 2022 12.30 12.78 11.85 12.51 8,140,294 +0.43(+3.56%)
Jun 13, 2022 13.62 13.85 12.02 12.08 16,366,005 -2.31(-16.05%)
Jun 10, 2022 14.98 15.41 14.31 14.39 10,480,148 -1.02(-6.62%)
Jun 09, 2022 15.41 16.15 15.04 15.41 11,413,121 -0.08(-0.52%)
Jun 08, 2022 15.50 16.16 15.31 15.49 11,538,609 -0.06(-0.39%)
Jun 07, 2022 14.69 15.73 14.53 15.55 9,141,137 +0.58(+3.87%)
Jun 06, 2022 14.92 15.37 14.56 14.97 12,883,046 +0.40(+2.75%)
Jun 03, 2022 13.45 14.96 13.34 14.57 19,494,310 +0.67(+4.82%)
Jun 02, 2022 12.40 14.14 12.31 13.90 19,543,168 +1.45(+11.65%)
Jun 01, 2022 12.66 13.06 12.16 12.45 11,750,567 -0.34(-2.66%)
May 31, 2022 13.74 13.87 12.75 12.79 16,794,638 -0.66(-4.91%)
May 27, 2022 11.86 13.49 11.85 13.45 16,455,214 +1.64(+13.89%)
May 26, 2022 10.65 11.90 10.58 11.81 7,696,294 +1.02(+9.45%)
May 25, 2022 10.33 10.83 10.21 10.79 7,218,654 +0.38(+3.65%)
May 24, 2022 11.01 11.18 10.29 10.41 7,881,267 -0.89(-7.88%)
May 23, 2022 10.92 11.31 10.54 11.30 8,045,483 +0.28(+2.54%)
May 20, 2022 11.15 11.29 10.30 11.02 10,748,750 +0.03(+0.27%)
May 19, 2022 10.22 11.28 10.14 10.99 7,803,459 +0.61(+5.88%)
May 18, 2022 10.68 11.08 10.22 10.38 7,956,367 -0.35(-3.26%)
May 17, 2022 10.24 10.75 9.950 10.73 9,576,375 +0.79(+7.95%)
May 16, 2022 10.32 10.64 9.875 9.940 9,712,879 -0.45(-4.33%)
May 13, 2022 10.00 10.65 9.880 10.39 11,587,120 +0.77(+8.00%)
May 12, 2022 8.770 10.20 8.500 9.620 15,682,667 +0.67(+7.49%)
May 11, 2022 10.08 10.25 8.800 8.950 18,455,938 -1.32(-12.85%)
May 10, 2022 11.04 11.37 9.750 10.27 15,785,002 -0.38(-3.57%)
May 09, 2022 11.76 11.78 10.35 10.65 13,136,539 -1.37(-11.40%)
May 06, 2022 13.08 13.11 11.86 12.02 9,197,508 -1.16(-8.80%)
May 05, 2022 14.07 14.12 12.94 13.18 7,886,771 -1.04(-7.31%)
May 04, 2022 13.49 14.32 12.96 14.22 7,149,563 +0.74(+5.49%)
May 03, 2022 13.05 13.57 12.83 13.48 6,899,239 +0.25(+1.89%)
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.