Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.400 2.410 2.320 2.340 13,324,896 -0.08(-3.31%)
Dec 28, 2023 2.460 2.520 2.360 2.420 20,842,668 -0.06(-2.42%)
Dec 27, 2023 2.520 2.530 2.445 2.480 14,511,152 -0.01(-0.40%)
Dec 26, 2023 2.500 2.680 2.474 2.490 17,752,252 +0.02(+0.81%)
Dec 22, 2023 2.420 2.540 2.370 2.470 13,453,404 +0.03(+1.23%)
Dec 21, 2023 2.580 2.630 2.340 2.440 18,618,664 -0.04(-1.61%)
Dec 20, 2023 2.610 2.740 2.480 2.480 15,070,574 -0.15(-5.70%)
Dec 19, 2023 2.710 2.780 2.600 2.630 15,972,984 -0.05(-1.87%)
Dec 18, 2023 2.730 2.790 2.630 2.680 13,429,622 -0.04(-1.47%)
Dec 15, 2023 3.020 3.130 2.600 2.720 38,351,760 -0.18(-6.21%)
Dec 14, 2023 2.510 2.920 2.510 2.900 36,812,340 +0.50(+20.83%)
Dec 13, 2023 2.210 2.420 2.145 2.400 16,398,493 +0.18(+8.11%)
Dec 12, 2023 2.310 2.320 2.120 2.220 17,325,452 -0.11(-4.72%)
Dec 11, 2023 2.310 2.370 2.230 2.330 14,601,248 -0.02(-0.85%)
Dec 08, 2023 2.230 2.490 2.160 2.350 25,658,548 +0.10(+4.44%)
Dec 07, 2023 2.040 2.290 1.930 2.250 31,268,892 +0.20(+9.76%)
Dec 06, 2023 2.030 2.180 1.990 2.050 20,690,834 +0.06(+3.02%)
Dec 05, 2023 2.070 2.125 1.980 1.990 16,646,768 -0.10(-4.78%)
Dec 04, 2023 2.020 2.220 2.010 2.090 24,571,498 +0.07(+3.47%)
Dec 01, 2023 1.840 2.040 1.800 2.020 23,045,724 +0.16(+8.60%)
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 10,329,543 +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%)
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.