Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11,277,512 -0.20(-2.75%)
Sep 05, 2023 7.400 7.570 7.210 7.260 8,492,669 -0.18(-2.42%)
Sep 01, 2023 7.230 7.540 7.230 7.440 6,224,562 +0.28(+3.91%)
Aug 31, 2023 7.360 7.460 7.125 7.160 6,165,757 -0.16(-2.19%)
Aug 30, 2023 7.280 7.440 7.190 7.320 5,909,678 +0.08(+1.10%)
Aug 29, 2023 6.870 7.300 6.830 7.240 7,228,941 +0.31(+4.47%)
Aug 28, 2023 6.900 7.010 6.830 6.930 4,253,470 +0.10(+1.46%)
Aug 25, 2023 6.800 6.890 6.650 6.830 5,447,519 +0.04(+0.59%)
Aug 24, 2023 7.100 7.130 6.790 6.790 6,939,243 -0.28(-3.96%)
Aug 23, 2023 6.970 7.150 6.900 7.070 4,659,825 +0.05(+0.71%)
Aug 22, 2023 7.060 7.230 6.910 7.020 6,315,055 +0.05(+0.72%)
Aug 21, 2023 7.060 7.185 6.920 6.970 7,067,181 -0.09(-1.27%)
Aug 18, 2023 7.030 7.310 6.940 7.060 6,582,073 -0.14(-1.94%)
Aug 17, 2023 7.370 7.420 7.180 7.200 5,286,113 -0.09(-1.23%)
Aug 16, 2023 7.520 7.540 7.210 7.290 9,668,287 -0.30(-3.95%)
Aug 15, 2023 7.690 7.770 7.540 7.590 5,253,498 -0.22(-2.82%)
Aug 14, 2023 7.710 7.890 7.550 7.810 5,533,777 +0.00(+0.00%)
Aug 11, 2023 7.740 7.850 7.640 7.810 6,073,335 +0.00(+0.00%)
Aug 10, 2023 7.980 8.100 7.740 7.810 7,799,094 -0.16(-2.01%)
Aug 09, 2023 8.020 8.130 7.840 7.970 5,897,083 -0.02(-0.25%)
Aug 08, 2023 7.870 8.030 7.730 7.990 7,925,329 -0.02(-0.25%)
Aug 07, 2023 8.010 8.050 7.720 8.010 6,549,688 -0.04(-0.50%)
Aug 04, 2023 8.200 8.235 7.990 8.050 6,072,740 -0.06(-0.74%)
Aug 03, 2023 8.070 8.260 8.060 8.110 5,796,649 -0.01(-0.12%)
Aug 02, 2023 8.200 8.220 7.850 8.120 11,648,930 -0.28(-3.33%)
Aug 01, 2023 8.540 8.579 8.320 8.400 5,133,874 -0.26(-3.00%)
Jul 31, 2023 8.300 8.680 8.270 8.660 9,473,291 +0.43(+5.22%)
Jul 28, 2023 8.080 8.280 8.000 8.230 11,060,682 +0.30(+3.78%)
Jul 27, 2023 8.370 8.450 7.900 7.930 11,673,174 -0.29(-3.53%)
Jul 26, 2023 8.130 8.550 8.100 8.220 10,571,419 +0.10(+1.23%)
Jul 25, 2023 8.360 8.430 8.110 8.120 7,093,677 -0.22(-2.64%)
Jul 24, 2023 8.340 8.440 8.200 8.340 6,014,591 +0.01(+0.12%)
Jul 21, 2023 8.340 8.400 8.065 8.330 10,822,771 +0.07(+0.85%)
Jul 20, 2023 8.640 8.640 8.230 8.260 12,354,033 -0.43(-4.95%)
Jul 19, 2023 8.670 9.040 8.600 8.690 13,238,153 +0.14(+1.64%)
Jul 18, 2023 8.530 8.850 8.523 8.550 8,220,835 -0.11(-1.27%)
Jul 17, 2023 8.260 8.789 8.130 8.660 10,353,582 +0.40(+4.84%)
Jul 14, 2023 8.860 9.020 8.250 8.260 11,894,826 -0.59(-6.67%)
Jul 13, 2023 9.050 9.200 8.790 8.850 12,881,882 -0.14(-1.56%)
Jul 12, 2023 9.120 9.230 8.880 8.990 11,528,444 +0.06(+0.67%)
Jul 11, 2023 9.130 9.130 8.780 8.930 9,472,722 -0.09(-1.00%)
Jul 10, 2023 8.630 9.080 8.510 9.020 8,798,359 +0.35(+4.04%)
Jul 07, 2023 8.700 8.920 8.610 8.670 10,940,175 +0.01(+0.12%)
Jul 06, 2023 8.640 8.720 8.090 8.660 13,080,337 -0.19(-2.15%)
Jul 05, 2023 8.590 9.070 8.480 8.850 9,045,795 +0.15(+1.72%)
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.