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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 0.65 | 0.67 | ↑$0.02 (2.62%) | 0.64 | 0.68 | 9.05M |
2025-05-09 | 0.60 | 0.62 | ↑$0.02 (3.32%) | 0.60 | 0.62 | 4.07M |
2025-05-08 | 0.60 | 0.60 | ↑$0.00 (0.32%) | 0.60 | 0.62 | 9.72M |
2025-05-07 | 0.60 | 0.60 | ↓$0.00 (-0.65%) | 0.58 | 0.60 | 5.93M |
2025-05-06 | 0.59 | 0.59 | ↑$0.00 (0.77%) | 0.58 | 0.60 | 6.67M |
2025-05-05 | 0.61 | 0.58 | ↓$0.03 (-5.21%) | 0.58 | 0.62 | 7.23M |
2025-05-02 | 0.63 | 0.62 | ↓$0.01 (-2.14%) | 0.61 | 0.64 | 8.20M |
2025-05-01 | 0.64 | 0.63 | ↓$0.02 (-2.58%) | 0.62 | 0.65 | 7.50M |
2025-04-30 | 0.63 | 0.62 | ↓$0.01 (-1.75%) | 0.61 | 0.63 | 6.21M |
2025-04-29 | 0.69 | 0.66 | ↓$0.03 (-5.07%) | 0.65 | 0.70 | 9.49M |
2025-04-28 | 0.69 | 0.69 | ↓$0.00 (-0.64%) | 0.67 | 0.72 | 11.42M |
2025-04-25 | 0.66 | 0.67 | ↑$0.01 (1.08%) | 0.65 | 0.68 | 6.28M |
2025-04-24 | 0.63 | 0.66 | ↑$0.03 (4.77%) | 0.62 | 0.66 | 9.02M |
2025-04-23 | 0.61 | 0.61 | ↑$0.00 (0.52%) | 0.61 | 0.65 | 8.40M |
2025-04-22 | 0.59 | 0.60 | ↑$0.01 (1.63%) | 0.57 | 0.63 | 6.78M |
2025-04-21 | 0.57 | 0.58 | ↑$0.01 (2.12%) | 0.56 | 0.59 | 5.06M |
2025-04-17 | 0.57 | 0.56 | ↓$0.01 (-1.04%) | 0.56 | 0.59 | 5.42M |
2025-04-16 | 0.60 | 0.57 | ↓$0.03 (-4.44%) | 0.56 | 0.60 | 5.77M |
2025-04-15 | 0.61 | 0.60 | ↓$0.01 (-1.98%) | 0.59 | 0.62 | 6.26M |
2025-04-14 | 0.61 | 0.60 | ↓$0.01 (-1.84%) | 0.59 | 0.64 | 10.96M |
2025-04-11 | 0.59 | 0.61 | ↑$0.02 (2.68%) | 0.58 | 0.61 | 8.80M |
2025-04-10 | 0.58 | 0.59 | ↑$0.01 (1.03%) | 0.57 | 0.60 | 10.13M |
2025-04-09 | 0.53 | 0.60 | ↑$0.07 (12.55%) | 0.52 | 0.61 | 36.93M |
2025-04-08 | 0.60 | 0.54 | ↓$0.06 (-10.48%) | 0.53 | 0.61 | 20.48M |
2025-04-07 | 0.53 | 0.59 | ↑$0.05 (9.79%) | 0.52 | 0.63 | 16.88M |
2025-04-04 | 0.57 | 0.58 | ↑$0.01 (1.59%) | 0.51 | 0.58 | 17.65M |
2025-04-03 | 0.58 | 0.57 | ↓$0.01 (-1.71%) | 0.56 | 0.60 | 20.38M |
2025-04-02 | 0.61 | 0.62 | ↑$0.01 (2.25%) | 0.61 | 0.67 | 21.73M |
2025-04-01 | 0.60 | 0.60 | ↑$0.01 (1.55%) | 0.59 | 0.63 | 14.23M |
2025-03-31 | 0.60 | 0.61 | ↑$0.01 (0.83%) | 0.56 | 0.61 | 26.60M |
Create an account or log in to view more rows.
$CHPT we like the stock
$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...