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

Chargepoint Hldgs Inc (NY: CHPT )

1.270 +0.010 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.260 1.310 1.230 1.270 9,948,671 +0.01(+0.79%)
Apr 25, 2024 1.270 1.290 1.220 1.260 8,362,706 -0.03(-2.33%)
Apr 24, 2024 1.350 1.390 1.290 1.290 9,664,533 -0.05(-3.73%)
Apr 23, 2024 1.340 1.440 1.330 1.340 14,500,895 -0.02(-1.47%)
Apr 22, 2024 1.360 1.360 1.210 1.360 19,545,860 +0.00(+0.00%)
Apr 19, 2024 1.340 1.400 1.340 1.360 7,896,833 -0.02(-1.45%)
Apr 18, 2024 1.400 1.460 1.340 1.380 9,978,116 -0.02(-1.43%)
Apr 17, 2024 1.500 1.530 1.400 1.400 15,959,650 -0.10(-6.67%)
Apr 16, 2024 1.560 1.570 1.500 1.500 11,592,945 -0.08(-5.06%)
Apr 15, 2024 1.610 1.620 1.570 1.580 7,974,896 -0.03(-1.86%)
Apr 12, 2024 1.640 1.680 1.600 1.610 9,082,456 -0.04(-2.42%)
Apr 11, 2024 1.670 1.695 1.630 1.650 9,068,558 -0.01(-0.60%)
Apr 10, 2024 1.710 1.720 1.640 1.660 15,078,759 -0.11(-6.21%)
Apr 09, 2024 1.820 1.850 1.700 1.770 17,932,338 -0.08(-4.32%)
Apr 08, 2024 1.820 1.910 1.810 1.850 7,627,110 +0.02(+1.09%)
Apr 05, 2024 1.790 1.850 1.780 1.830 6,646,836 +0.01(+0.55%)
Apr 04, 2024 1.850 1.930 1.810 1.820 10,559,842 -0.01(-0.55%)
Apr 03, 2024 1.730 1.850 1.690 1.830 17,525,726 +0.09(+5.17%)
Apr 02, 2024 1.770 1.780 1.720 1.740 10,903,043 -0.08(-4.40%)
Apr 01, 2024 1.900 1.915 1.770 1.820 18,812,256 -0.08(-4.21%)
Mar 28, 2024 1.850 1.910 1.840 1.900 17,190,428 +0.00(+0.00%)
Mar 27, 2024 1.760 1.910 1.741 1.900 16,453,896 +0.16(+9.20%)
Mar 26, 2024 1.750 1.790 1.730 1.740 11,936,943 +0.01(+0.58%)
Mar 25, 2024 1.750 1.870 1.700 1.730 18,436,020 -0.01(-0.57%)
Mar 22, 2024 1.840 1.850 1.720 1.740 16,495,791 -0.15(-7.94%)
Mar 21, 2024 1.840 1.920 1.800 1.890 12,802,736 +0.06(+3.28%)
Mar 20, 2024 1.720 1.850 1.680 1.830 11,385,752 +0.12(+7.02%)
Mar 19, 2024 1.690 1.730 1.640 1.710 9,309,426 -0.01(-0.58%)
Mar 18, 2024 1.710 1.750 1.650 1.720 12,347,912 +0.04(+2.38%)
Mar 15, 2024 1.700 1.720 1.620 1.680 29,899,716 -0.01(-0.59%)
Mar 14, 2024 1.790 1.800 1.660 1.690 17,019,372 -0.09(-5.06%)
Mar 13, 2024 1.800 1.880 1.770 1.780 12,315,745 -0.05(-2.73%)
Mar 12, 2024 1.930 1.930 1.810 1.830 15,555,907 -0.09(-4.69%)
Mar 11, 2024 1.900 2.030 1.880 1.920 11,669,573 +0.00(+0.00%)
Mar 08, 2024 1.950 2.040 1.900 1.920 14,880,661 -0.03(-1.54%)
Mar 07, 2024 1.930 2.000 1.900 1.950 10,341,450 +0.02(+1.04%)
Mar 06, 2024 1.890 1.960 1.800 1.930 25,753,026 -0.07(-3.50%)
Mar 05, 2024 2.010 2.060 1.950 2.000 18,468,654 -0.07(-3.38%)
Mar 04, 2024 2.120 2.130 1.980 2.070 12,283,003 -0.01(-0.48%)
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.