ChargePoint Holdings Inc (CHPT) Historical Stock Data

0.67 ↑0.05 (7.62%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHPT is up 0.33% a day on average. There have been 17 days where ChargePoint Holdings Inc closed green and 13 days where CHPT closed red.

DateOpenCloseChangeLowHighVolume
2025-05-120.650.67↑$0.02 (2.62%)0.640.689.05M
2025-05-090.600.62↑$0.02 (3.32%)0.600.624.07M
2025-05-080.600.60↑$0.00 (0.32%)0.600.629.72M
2025-05-070.600.60↓$0.00 (-0.65%)0.580.605.93M
2025-05-060.590.59↑$0.00 (0.77%)0.580.606.67M
2025-05-050.610.58↓$0.03 (-5.21%)0.580.627.23M
2025-05-020.630.62↓$0.01 (-2.14%)0.610.648.20M
2025-05-010.640.63↓$0.02 (-2.58%)0.620.657.50M
2025-04-300.630.62↓$0.01 (-1.75%)0.610.636.21M
2025-04-290.690.66↓$0.03 (-5.07%)0.650.709.49M
2025-04-280.690.69↓$0.00 (-0.64%)0.670.7211.42M
2025-04-250.660.67↑$0.01 (1.08%)0.650.686.28M
2025-04-240.630.66↑$0.03 (4.77%)0.620.669.02M
2025-04-230.610.61↑$0.00 (0.52%)0.610.658.40M
2025-04-220.590.60↑$0.01 (1.63%)0.570.636.78M
2025-04-210.570.58↑$0.01 (2.12%)0.560.595.06M
2025-04-170.570.56↓$0.01 (-1.04%)0.560.595.42M
2025-04-160.600.57↓$0.03 (-4.44%)0.560.605.77M
2025-04-150.610.60↓$0.01 (-1.98%)0.590.626.26M
2025-04-140.610.60↓$0.01 (-1.84%)0.590.6410.96M
2025-04-110.590.61↑$0.02 (2.68%)0.580.618.80M
2025-04-100.580.59↑$0.01 (1.03%)0.570.6010.13M
2025-04-090.530.60↑$0.07 (12.55%)0.520.6136.93M
2025-04-080.600.54↓$0.06 (-10.48%)0.530.6120.48M
2025-04-070.530.59↑$0.05 (9.79%)0.520.6316.88M
2025-04-040.570.58↑$0.01 (1.59%)0.510.5817.65M
2025-04-030.580.57↓$0.01 (-1.71%)0.560.6020.38M
2025-04-020.610.62↑$0.01 (2.25%)0.610.6721.73M
2025-04-010.600.60↑$0.01 (1.55%)0.590.6314.23M
2025-03-310.600.61↑$0.01 (0.83%)0.560.6126.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CHPT the future is so bright .. I gotta wear shades..

0 Like Report
ihatenewegg

$CHPT do what the markets tells you to do not the other way around

0 Like Report