ChargePoint Holdings Inc (CHPT) Historical Stock Data
1.15 ↑0.02 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHPT is down -0.13% a day on average. There have been 15 days where ChargePoint Holdings Inc closed green and 15 days where CHPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.13 | 1.20 | 12.09M |
| 2024-11-21 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.05 | 1.15 | 12.17M |
| 2024-11-20 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.12 | 9.01M |
| 2024-11-19 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.08 | 1.14 | 10.17M |
| 2024-11-18 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.09 | 1.15 | 11.01M |
| 2024-11-15 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.13 | 16.53M |
| 2024-11-14 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.09 | 1.15 | 14.35M |
| 2024-11-13 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.08 | 1.17 | 13.09M |
| 2024-11-12 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.11 | 1.19 | 13.75M |
| 2024-11-11 | 1.14 | 1.21 | ↑$0.07 (6.14%) | 1.10 | 1.22 | 15.28M |
| 2024-11-08 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.12 | 1.23 | 26.03M |
| 2024-11-07 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.25 | 9.55M |
| 2024-11-06 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.21 | 1.34 | 24.89M |
| 2024-11-05 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.31 | 1.40 | 17.46M |
| 2024-11-04 | 1.22 | 1.33 | ↑$0.11 (9.02%) | 1.22 | 1.37 | 19M |
| 2024-11-01 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.22 | 1.26 | 7.33M |
| 2024-10-31 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.20 | 1.27 | 9.64M |
| 2024-10-30 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.25 | 1.29 | 7.87M |
| 2024-10-29 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.24 | 1.29 | 8.02M |
| 2024-10-28 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.27 | 1.32 | 10.55M |
| 2024-10-25 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.27 | 1.32 | 8.49M |
| 2024-10-24 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.27 | 1.34 | 8.67M |
| 2024-10-23 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.33 | 12.85M |
| 2024-10-22 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.30 | 1.33 | 5.23M |
| 2024-10-21 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.31 | 1.37 | 7.95M |
| 2024-10-18 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.33 | 1.37 | 10.34M |
| 2024-10-17 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.31 | 1.34 | 5.58M |
| 2024-10-16 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.31 | 1.35 | 7.95M |
| 2024-10-15 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.34 | 8.02M |
| 2024-10-14 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.31 | 1.35 | 10.86M |
Create an account or log in to view more rows.
$CHPT It's happening!
$CHPT green is good
$CHPT lets go!!
$CHPT Wish I shorted
$CHPT Green by EOD guarentee
$CHPT the future is so bright .. I gotta wear shades..
$CHPT do what the markets tells you to do not the other way around
$CHPT rocket fuel tanks are full. Gonna shoot to the stars
$CHPT Dumping started...
Get out while you can...
$CHPT Same thing
different day