Dark

CHPT
ChargePoint Holdings, Inc.
stock NYSE

At Close

May 15, 2025 3:59:50 PM EDT

0.6800USD-2.334%(-0.0163)6,698,920

0.5900Bid 0.6900Ask 0.1000Spread

Pre-market

May 15, 2025 9:25:30 AM EDT

0.6819USD-2.377%(-0.0166)37,625

After-hours

May 15, 2025 4:56:30 PM EDT

0.6761USD-0.894%(-0.0061)28,606

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	0.6858	0.690000	0.658500	0.6828	-2.248%	6,698,920	0.000%
2025-05-14	0.6800	0.719700	0.680000	0.6985	+0.663%	6,772,503	-2.248%
2025-05-13	0.6800	0.712000	0.669700	0.6939	+4.033%	9,568,132	-1.600%
2025-05-12	0.6500	0.675000	0.640100	0.6670	+7.615%	9,052,890	+2.369%
2025-05-09	0.5999	0.623000	0.599900	0.6198	+2.854%	4,077,898	+10.165%
2025-05-08	0.6007	0.624900	0.598001	0.6026	+1.090%	9,731,030	+13.309%
2025-05-07	0.6000	0.600000	0.580000	0.5961	+2.159%	5,933,902	+14.545%
2025-05-06	0.5855	0.602500	0.580000	0.5835	+0.603%	6,908,518	+17.018%
2025-05-05	0.6119	0.617500	0.580000	0.5800	-5.921%	7,236,299	+17.724%
2025-05-02	0.6300	0.643300	0.613600	0.6165	-1.486%	8,206,200	+10.754%
2025-05-01	0.6424	0.650000	0.622800	0.6258	+0.482%	7,504,515	+9.108%
2025-04-30	0.6339	0.634000	0.611400	0.6228	-4.916%	6,218,390	+9.634%
2025-04-29	0.6900	0.695000	0.654500	0.6550	-4.463%	9,497,573	+4.244%
2025-04-28	0.6900	0.720000	0.670500	0.6856	+2.773%	11,422,678	-0.408%
2025-04-25	0.6600	0.683100	0.649500	0.6671	+1.337%	6,310,995	+2.353%
2025-04-24	0.6283	0.664900	0.620000	0.6583	+7.355%	9,023,221	+3.722%
2025-04-23	0.6100	0.648900	0.607900	0.6132	+2.525%	8,398,626	+11.350%
2025-04-22	0.5885	0.628000	0.571000	0.5981	+3.567%	6,791,669	+14.162%
2025-04-21	0.5655	0.585000	0.557600	0.5775	+2.375%	5,060,237	+18.234%
2025-04-17	0.5700	0.590000	0.561100	0.5641	-1.208%	5,424,737	+21.042%
2025-04-16	0.5975	0.597500	0.558900	0.5710	-4.499%	5,773,291	+19.580%
2025-04-15	0.6100	0.618000	0.589600	0.5979	-0.150%	6,259,324	+14.200%
2025-04-14	0.6100	0.635000	0.590600	0.5988	-1.139%	10,960,285	+14.028%
2025-04-11	0.5899	0.605700	0.579000	0.6057	+3.362%	8,799,435	+12.729%
2025-04-10	0.5800	0.597200	0.565000	0.5860	-1.760%	10,129,295	+16.519%
2025-04-09	0.5300	0.610000	0.520400	0.5965	+11.059%	36,937,711	+14.468%
2025-04-08	0.6000	0.609500	0.527000	0.5371	-8.407%	20,479,342	+27.127%
2025-04-07	0.5341	0.630000	0.520000	0.5864	+1.717%	16,881,123	+16.439%
2025-04-04	0.5675	0.579700	0.510000	0.5765	+1.123%	17,667,055	+18.439%
2025-04-03	0.5800	0.603200	0.561100	0.5701	-8.594%	20,389,643	+19.768%
2025-04-02	0.6100	0.668400	0.608400	0.6237	+3.210%	21,739,792	+9.476%
2025-04-01	0.5951	0.627100	0.590000	0.6043	-0.116%	14,233,620	+12.990%
2025-03-31	0.6000	0.610800	0.560100	0.6050	-2.183%	26,605,712	+12.860%
2025-03-28	0.6550	0.655000	0.601200	0.6185	-6.529%	27,410,354	+10.396%
2025-03-27	0.6629	0.685100	0.652600	0.6617	-1.136%	19,491,948	+3.189%
2025-03-26	0.7000	0.712000	0.656000	0.6693	-2.548%	24,428,857	+2.017%
2025-03-25	0.6700	0.696700	0.654750	0.6868	+2.248%	29,264,310	-0.582%
2025-03-24	0.6942	0.709200	0.667700	0.6717	-1.999%	33,805,282	+1.653%
2025-03-21	0.6550	0.695000	0.631700	0.6854	+3.597%	41,702,202	-0.379%
2025-03-20	0.7034	0.712500	0.654600	0.6616	-5.647%	20,919,837	+3.204%
2025-03-19	0.7179	0.735000	0.680200	0.7012	+2.380%	29,202,039	-2.624%
2025-03-18	0.6837	0.705299	0.666700	0.6849	-2.157%	18,113,226	-0.307%
2025-03-17	0.6900	0.714600	0.668500	0.7000	+1.449%	29,753,980	-2.457%
2025-03-14	0.6576	0.691000	0.635300	0.6900	+6.646%	22,535,202	-1.043%
2025-03-13	0.6598	0.680300	0.633300	0.6470	-2.634%	15,180,993	+5.533%
2025-03-12	0.6970	0.707900	0.662200	0.6645	-2.164%	11,702,556	+2.754%
2025-03-11	0.6900	0.699800	0.637400	0.6792	-1.537%	14,125,547	+0.530%
2025-03-10	0.6985	0.738000	0.678500	0.6898	-5.765%	16,688,652	-1.015%
2025-03-07	0.7100	0.798200	0.698200	0.7320	+4.856%	22,720,135	-6.721%
2025-03-06	0.7100	0.710000	0.662100	0.6981	-3.497%	10,242,774	-2.192%
2025-03-05	0.6700	0.729900	0.660000	0.7234	+9.573%	20,129,305	-5.612%
2025-03-04	0.5901	0.665900	0.570000	0.6602	+10.494%	31,254,329	+3.423%
2025-03-03	0.6550	0.667000	0.584000	0.5975	-10.272%	23,256,393	+14.276%
2025-02-28	0.6417	0.684000	0.630000	0.6659	+2.667%	24,737,651	+2.538%
2025-02-27	0.6771	0.677100	0.631300	0.6486	-0.811%	21,198,404	+5.273%
2025-02-26	0.6300	0.667100	0.630000	0.6539	+4.058%	26,472,938	+4.420%
2025-02-25	0.6500	0.655000	0.557600	0.6284	-2.589%	53,479,866	+8.657%
2025-02-24	0.7445	0.754900	0.620000	0.6451	-15.130%	48,863,762	+5.844%
2025-02-21	0.8000	0.800000	0.742000	0.7601	-3.785%	16,906,860	-10.170%
2025-02-20	0.8299	0.830000	0.765500	0.7900	-4.658%	17,253,210	-13.570%
2025-02-19	0.8208	0.855400	0.813100	0.8286	-0.157%	16,707,984	-17.596%
2025-02-18	0.8147	0.837600	0.790000	0.8299	+1.866%	31,032,957	-17.725%
2025-02-14	0.7900	0.857700	0.790000	0.8147	+3.638%	38,406,125	-16.190%
2025-02-13	0.7000	0.789900	0.700000	0.7861	+12.380%	74,397,401	-13.141%
2025-02-12	0.6900	0.745200	0.675800	0.6995	+2.491%	64,603,939	-2.387%
2025-02-11	0.7600	0.777500	0.662000	0.6825	-13.597%	70,266,171	+0.044%
2025-02-10	0.8282	0.840000	0.787600	0.7899	-2.973%	75,533,104	-13.559%
2025-02-07	0.9200	0.923900	0.800000	0.8141	-11.684%	49,545,207	-16.128%
2025-02-06	0.9278	0.946000	0.905000	0.9218	+0.185%	29,715,081	-25.928%
2025-02-05	0.9200	0.950000	0.915700	0.9201	-0.054%	28,353,700	-25.791%
2025-02-04	0.9320	0.974900	0.915000	0.9206	-1.011%	21,924,667	-25.831%
2025-02-03	0.9300	0.957100	0.911000	0.9300	-3.346%	20,547,299	-26.581%
2025-01-31	1.0200	1.030000	0.943000	0.9622	-4.733%	20,718,428	-29.038%
2025-01-30	0.9700	1.030000	0.968100	1.0100	+3.728%	12,255,285	-32.396%
2025-01-29	0.9400	0.990000	0.933300	0.9737	+3.795%	14,899,576	-29.876%
2025-01-28	0.9652	0.970000	0.930000	0.9381	-2.383%	16,325,205	-27.215%
2025-01-27	0.9791	1.020000	0.943200	0.9610	-3.900%	19,649,710	-28.949%
2025-01-24	0.9411	1.050000	0.939000	1.0000	+6.090%	23,576,337	-31.720%
2025-01-23	0.9800	0.993700	0.920800	0.9426	-4.460%	52,755,344	-27.562%
2025-01-22	1.0400	1.056600	0.986600	0.9866	-6.925%	33,558,739	-30.793%
2025-01-21	1.0800	1.100000	1.030000	1.0600	-1.852%	14,003,205	-35.585%
2025-01-17	1.1200	1.120000	1.070000	1.0800	-1.818%	11,541,440	-36.778%
2025-01-16	1.1000	1.120000	1.080000	1.1000	-0.901%	13,535,980	-37.927%
2025-01-15	1.0800	1.130000	1.060000	1.1100	+6.731%	14,987,520	-38.486%
2025-01-14	1.0900	1.099900	1.020000	1.0400	-0.952%	20,405,442	-34.346%
2025-01-13	1.0900	1.100000	1.020000	1.0500	-5.405%	24,254,113	-34.971%
2025-01-10	1.1100	1.120000	1.080000	1.1100	-0.893%	18,832,718	-38.486%
2025-01-08	1.1800	1.190000	1.100000	1.1200	-8.197%	27,816,333	-39.036%
2025-01-07	1.2100	1.300000	1.180000	1.2200	+1.667%	24,243,639	-44.033%
2025-01-06	1.1800	1.235600	1.160000	1.2000	+3.448%	27,607,682	-43.100%
2025-01-03	1.1200	1.170000	1.120000	1.1600	+3.571%	23,950,105	-41.138%
2025-01-02	1.0750	1.170000	1.070000	1.1200	+4.673%	26,956,222	-39.036%
2024-12-31	1.1100	1.150000	1.060000	1.0700	-3.604%	23,551,991	-36.187%
2024-12-30	1.1200	1.130000	1.080000	1.1100	-2.632%	28,995,150	-38.486%
2024-12-27	1.1700	1.220000	1.120000	1.1400	-3.390%	22,699,540	-40.105%
2024-12-26	1.1400	1.200000	1.130000	1.1800	+1.724%	15,086,336	-42.136%
2024-12-24	1.1300	1.160000	1.100000	1.1600	+2.655%	9,512,849	-41.138%
2024-12-23	1.2200	1.230000	1.120000	1.1300	-8.871%	25,644,744	-39.575%
2024-12-20	1.1100	1.270000	1.110000	1.2400	+8.772%	26,008,419	-44.935%
2024-12-19	1.1700	1.190000	1.120000	1.1400	-1.724%	17,097,099	-40.105%
2024-12-18	1.2850	1.300000	1.140000	1.1600	0.000%	33,289,249	-41.138%
2024-12-17	1.1200	1.160000	1.110000	1.1600	+2.655%	12,950,908	-41.138%
2024-12-16	1.1500	1.150000	1.110000	1.1300	-1.739%	14,794,510	-39.575%
2024-12-13	1.2000	1.200000	1.130000	1.1500	-3.361%	14,660,532	-40.626%
2024-12-12	1.2700	1.280000	1.180000	1.1900	-7.752%	15,160,993	-42.622%
2024-12-11	1.3100	1.310000	1.240000	1.2900	0.000%	8,064,310	-47.070%
2024-12-10	1.3700	1.380000	1.260000	1.2900	-7.857%	19,682,716	-47.070%
2024-12-09	1.2950	1.480000	1.270000	1.4000	+6.870%	26,197,778	-51.229%
2024-12-06	1.4000	1.430000	1.280000	1.3100	-2.963%	23,571,707	-47.878%
2024-12-05	1.3400	1.500000	1.270000	1.3500	+10.656%	60,553,299	-49.422%
2024-12-04	1.1500	1.250000	1.130000	1.2200	+5.172%	26,654,301	-44.033%
2024-12-03	1.1700	1.180000	1.140000	1.1600	-2.521%	9,558,953	-41.138%
2024-12-02	1.2200	1.240000	1.170000	1.1900	-2.459%	9,425,325	-42.622%
2024-11-29	1.1700	1.220000	1.150000	1.2200	+4.274%	6,360,391	-44.033%
2024-11-27	1.1700	1.200000	1.140000	1.1700	+1.739%	6,755,770	-41.641%
2024-11-26	1.2300	1.245000	1.120000	1.1500	-8.000%	9,875,991	-40.626%
2024-11-25	1.1600	1.270000	1.159900	1.2500	+8.696%	17,881,283	-45.376%
2024-11-22	1.1300	1.200000	1.129900	1.1500	+1.770%	12,119,371	-40.626%
2024-11-21	1.0900	1.150000	1.050000	1.1300	+3.670%	12,033,408	-39.575%
2024-11-20	1.1000	1.120000	1.080000	1.0900	-3.540%	9,027,793	-37.358%
2024-11-19	1.1000	1.140000	1.080000	1.1300	+0.893%	10,019,781	-39.575%
2024-11-18	1.1100	1.150000	1.090000	1.1200	0.000%	10,992,462	-39.036%
2024-11-15	1.1100	1.130000	1.100000	1.1200	0.000%	16,444,945	-39.036%
2024-11-14	1.1100	1.150000	1.090000	1.1200	+1.818%	15,105,462	-39.036%
2024-11-13	1.1100	1.170000	1.080000	1.1000	-2.655%	12,938,992	-37.927%
2024-11-12	1.1800	1.190000	1.110000	1.1300	-6.612%	13,710,781	-39.575%
2024-11-11	1.1400	1.220000	1.100000	1.2100	+7.080%	15,249,901	-43.570%
2024-11-08	1.2200	1.230000	1.120000	1.1300	-8.130%	26,085,187	-39.575%
2024-11-07	1.2400	1.250000	1.220000	1.2300	+0.820%	9,586,407	-44.488%
2024-11-06	1.2500	1.340000	1.210000	1.2200	-12.230%	24,915,296	-44.033%
2024-11-05	1.3300	1.400000	1.310000	1.3900	+4.511%	17,539,863	-50.878%
2024-11-04	1.2200	1.370000	1.220000	1.3300	+7.258%	18,971,569	-48.662%
2024-11-01	1.2500	1.260000	1.220000	1.2400	+3.333%	7,335,913	-44.935%
2024-10-31	1.2500	1.270000	1.200000	1.2000	-4.000%	9,647,422	-43.100%
2024-10-30	1.2700	1.290000	1.250000	1.2500	-2.344%	7,785,574	-45.376%
2024-10-29	1.2800	1.289900	1.240000	1.2800	0.000%	8,030,523	-46.656%
2024-10-28	1.3000	1.320000	1.270000	1.2800	+0.787%	10,587,462	-46.656%
2024-10-25	1.3100	1.320000	1.270000	1.2700	-2.308%	8,519,527	-46.236%
2024-10-24	1.2900	1.340000	1.270000	1.3000	+4.000%	8,681,775	-47.477%
2024-10-23	1.3000	1.330000	1.250000	1.2500	-4.580%	12,857,230	-45.376%
2024-10-22	1.3100	1.330000	1.300000	1.3100	-0.758%	5,234,691	-47.878%
2024-10-21	1.3600	1.370000	1.310000	1.3200	-2.941%	7,910,101	-48.273%
2024-10-18	1.3400	1.370000	1.330000	1.3600	+2.256%	10,291,318	-49.794%
2024-10-17	1.3400	1.340000	1.310000	1.3300	-0.746%	5,567,301	-48.662%
2024-10-16	1.3400	1.350000	1.310000	1.3400	+1.515%	7,958,226	-49.045%
2024-10-15	1.3200	1.340000	1.300000	1.3200	0.000%	8,018,334	-48.273%
2024-10-14	1.3400	1.350000	1.310000	1.3200	-1.493%	10,892,962	-48.273%
2024-10-11	1.3100	1.350000	1.290000	1.3400	+2.290%	12,772,363	-49.045%
2024-10-10	1.3500	1.360000	1.300000	1.3100	-4.380%	12,747,062	-47.878%
2024-10-09	1.3900	1.420000	1.370000	1.3700	-1.439%	11,147,085	-50.161%
2024-10-08	1.4600	1.460000	1.370000	1.3900	-5.442%	10,738,918	-50.878%
2024-10-07	1.3900	1.490000	1.390000	1.4700	+3.521%	10,431,013	-53.551%
2024-10-04	1.3700	1.440000	1.360000	1.4200	+4.412%	13,228,769	-51.915%
2024-10-03	1.3200	1.380000	1.300000	1.3600	+3.817%	15,894,352	-49.794%
2024-10-02	1.3100	1.330000	1.280000	1.3100	+0.769%	8,860,209	-47.878%
2024-10-01	1.3600	1.370000	1.290000	1.3000	-5.109%	12,603,865	-47.477%
2024-09-30	1.3700	1.410000	1.350000	1.3700	0.000%	8,543,490	-50.161%
2024-09-27	1.3800	1.450000	1.360000	1.3700	+0.735%	10,536,979	-50.161%
2024-09-26	1.3800	1.398700	1.340000	1.3600	+0.741%	7,818,970	-49.794%
2024-09-25	1.4100	1.410000	1.340000	1.3500	-4.930%	9,072,614	-49.422%
2024-09-24	1.3600	1.440000	1.350000	1.4200	+5.185%	8,935,132	-51.915%
2024-09-23	1.3800	1.380000	1.330000	1.3500	-1.460%	10,261,754	-49.422%
2024-09-20	1.4200	1.420000	1.370000	1.3700	-4.196%	11,817,539	-50.161%
2024-09-19	1.5200	1.525900	1.410000	1.4300	-1.379%	11,423,426	-52.252%
2024-09-18	1.4900	1.570000	1.420000	1.4500	-3.974%	15,399,380	-52.910%
2024-09-17	1.3600	1.545900	1.360000	1.5100	+10.219%	18,905,396	-54.781%
2024-09-16	1.3700	1.390000	1.300000	1.3700	0.000%	7,474,928	-50.161%
2024-09-13	1.3400	1.390000	1.340000	1.3700	+3.788%	10,774,902	-50.161%
2024-09-12	1.3400	1.350000	1.290000	1.3200	-1.493%	9,846,585	-48.273%
2024-09-11	1.2700	1.340000	1.240000	1.3400	+4.688%	14,496,342	-49.045%
2024-09-10	1.2800	1.309500	1.230000	1.2800	0.000%	12,664,277	-46.656%
2024-09-09	1.3800	1.400000	1.260000	1.2800	-2.290%	17,610,709	-46.656%
2024-09-06	1.4000	1.420000	1.310000	1.3100	-5.755%	16,213,622	-47.878%
2024-09-05	1.4500	1.479200	1.300000	1.3900	-17.751%	36,087,481	-50.878%
2024-09-04	1.6900	1.759400	1.660000	1.6900	-0.588%	14,150,012	-59.598%
2024-09-03	1.8800	1.880000	1.690000	1.7000	-9.574%	15,644,392	-59.835%
2024-08-30	1.9000	1.960000	1.860000	1.8800	+1.075%	7,078,384	-63.681%
2024-08-29	1.8100	1.940000	1.800000	1.8600	+5.085%	9,459,381	-63.290%
2024-08-28	1.8000	1.835000	1.740000	1.7700	-3.279%	7,922,857	-61.424%
2024-08-27	1.8300	1.860000	1.770000	1.8300	-0.543%	7,013,725	-62.689%
2024-08-26	1.9100	1.920000	1.830000	1.8400	-4.167%	11,539,516	-62.891%
2024-08-23	1.8500	2.000000	1.840000	1.9200	+5.495%	14,390,715	-64.438%
2024-08-22	1.9100	1.925000	1.820000	1.8200	-5.699%	8,297,640	-62.484%
2024-08-21	1.8100	1.940000	1.810000	1.9300	+6.630%	9,600,821	-64.622%
2024-08-20	1.8800	1.880000	1.780000	1.8100	-3.723%	5,710,876	-62.276%
2024-08-19	1.7900	1.900000	1.780000	1.8800	+5.028%	7,627,556	-63.681%
2024-08-16	1.7800	1.850000	1.760000	1.7900	0.000%	7,624,503	-61.855%
2024-08-15	1.7900	1.830000	1.760000	1.7900	+2.874%	5,910,480	-61.855%
2024-08-14	1.8100	1.850000	1.730000	1.7400	-2.247%	7,610,632	-60.759%
2024-08-13	1.6600	1.800000	1.660000	1.7800	+8.537%	7,560,263	-61.640%
2024-08-12	1.6900	1.695000	1.620000	1.6400	-2.959%	6,327,525	-58.366%
2024-08-09	1.7800	1.780000	1.665000	1.6900	-4.520%	8,421,653	-59.598%
2024-08-08	1.6600	1.790000	1.630000	1.7700	+11.321%	9,524,958	-61.424%
2024-08-07	1.7800	1.830000	1.580000	1.5900	-9.659%	14,668,148	-57.057%
2024-08-06	1.9200	1.920000	1.750000	1.7600	-5.376%	9,157,233	-61.205%
2024-08-05	1.6800	1.920000	1.660000	1.8600	-3.125%	13,449,491	-63.290%
2024-08-02	1.8400	1.920000	1.820000	1.9200	-3.518%	10,578,117	-64.438%
2024-08-01	2.2000	2.220000	1.950000	1.9900	-8.295%	13,482,042	-65.688%
2024-07-31	2.0300	2.270000	2.030000	2.1700	+6.897%	21,113,374	-68.535%
2024-07-30	2.0900	2.110100	1.980000	2.0300	-2.871%	8,159,451	-66.365%
2024-07-29	2.2300	2.240000	2.040000	2.0900	-4.566%	10,543,045	-67.330%
2024-07-26	2.1200	2.240000	2.050000	2.1900	+7.882%	16,854,874	-68.822%
2024-07-25	1.9600	2.130000	1.930000	2.0300	+5.181%	13,802,280	-66.365%
2024-07-24	2.0800	2.120000	1.930000	1.9300	-9.390%	17,346,231	-64.622%
2024-07-23	1.9900	2.180000	1.950000	2.1300	+6.500%	12,733,344	-67.944%
2024-07-22	2.0100	2.040000	1.920000	2.0000	+2.041%	10,021,244	-65.860%
2024-07-19	1.9600	2.020000	1.860000	1.9600	-4.854%	23,344,590	-65.163%
2024-07-18	2.2300	2.260000	2.025000	2.0600	-4.630%	12,826,028	-66.854%
2024-07-17	2.2700	2.440000	2.120000	2.1600	-8.861%	19,810,379	-68.389%
2024-07-16	2.2200	2.400000	2.220000	2.3700	+8.716%	25,296,627	-71.190%
2024-07-15	2.2100	2.220000	2.050000	2.1800	-0.909%	23,952,606	-68.679%
2024-07-12	1.9600	2.220000	1.955000	2.2000	+13.402%	31,972,084	-68.964%
2024-07-11	1.9200	2.029300	1.890000	1.9400	+1.571%	18,118,583	-64.804%
2024-07-10	1.7700	1.920000	1.745000	1.9100	+7.910%	12,040,568	-64.251%
2024-07-09	1.8600	1.860000	1.710000	1.7700	-4.839%	11,806,924	-61.424%
2024-07-08	1.8200	1.880000	1.780000	1.8600	+1.639%	10,802,251	-63.290%
2024-07-05	1.6500	1.830000	1.610000	1.8300	+10.241%	14,915,695	-62.689%
2024-07-03	1.4700	1.680000	1.460000	1.6600	+16.084%	23,220,464	-58.867%
2024-07-02	1.5000	1.630000	1.400000	1.4300	-3.378%	20,665,232	-52.252%
2024-07-01	1.5000	1.530000	1.450000	1.4800	-1.987%	6,547,221	-53.865%
2024-06-28	1.5100	1.530000	1.450000	1.5100	0.000%	51,368,570	-54.781%
2024-06-27	1.4000	1.530000	1.390000	1.5100	+7.857%	13,108,817	-54.781%
2024-06-26	1.3400	1.410000	1.300000	1.4000	+8.527%	15,499,945	-51.229%
2024-06-25	1.4100	1.410000	1.280000	1.2900	-7.194%	14,240,148	-47.070%
2024-06-24	1.4200	1.420000	1.380000	1.3900	-2.113%	8,354,576	-50.878%
2024-06-21	1.4900	1.490000	1.350000	1.4200	-5.333%	27,295,195	-51.915%
2024-06-20	1.5200	1.540000	1.490000	1.5000	0.000%	13,117,136	-54.480%
2024-06-18	1.6700	1.670000	1.480100	1.5000	-9.091%	21,851,080	-54.480%
2024-06-17	1.6600	1.710000	1.650000	1.6500	-2.367%	8,347,997	-58.618%
2024-06-14	1.7200	1.720000	1.670100	1.6900	-1.744%	11,086,689	-59.598%
2024-06-13	1.8600	1.860000	1.720000	1.7200	-4.972%	7,947,084	-60.302%
2024-06-12	1.8500	1.970000	1.790000	1.8100	+1.117%	18,676,684	-62.276%
2024-06-11	1.7700	1.800000	1.740000	1.7900	+0.562%	9,360,273	-61.855%
2024-06-10	1.7500	1.830000	1.750000	1.7800	-1.111%	7,295,090	-61.640%
2024-06-07	1.7500	1.835000	1.730000	1.8000	-1.639%	9,301,864	-62.067%
2024-06-06	1.7100	1.830000	1.640000	1.8300	+5.780%	18,254,146	-62.689%
2024-06-05	1.6800	1.780000	1.640000	1.7300	+2.976%	23,277,980	-60.532%
2024-06-04	1.6300	1.690000	1.610000	1.6800	+1.818%	9,448,406	-59.357%
2024-06-03	1.7200	1.760000	1.610000	1.6500	-1.786%	9,147,758	-58.618%
2024-05-31	1.7700	1.795000	1.630000	1.6800	-4.545%	24,973,010	-59.357%
2024-05-30	1.6700	1.780000	1.650000	1.7600	+7.317%	10,837,799	-61.205%
2024-05-29	1.6800	1.685000	1.630000	1.6400	-4.094%	6,730,671	-58.366%
2024-05-28	1.7600	1.790000	1.670000	1.7100	-3.933%	10,419,978	-60.070%
2024-05-24	1.7500	1.780000	1.700000	1.7800	+3.488%	8,706,829	-61.640%
2024-05-23	1.8400	1.840000	1.680000	1.7200	-4.444%	9,760,806	-60.302%
2024-05-22	1.7600	1.900000	1.750000	1.8000	+3.448%	11,998,692	-62.067%
2024-05-21	1.7500	1.780000	1.700000	1.7400	-1.695%	13,737,549	-60.759%
2024-05-20	1.9100	1.920000	1.760000	1.7700	-7.330%	8,962,534	-61.424%
2024-05-17	1.8700	1.930000	1.810000	1.9100	+2.688%	12,029,577	-64.251%
2024-05-16	1.8600	1.890000	1.790000	1.8600	-1.587%	7,884,276	-63.290%
2024-05-15	1.9100	1.950000	1.840000	1.8900	+2.162%	9,887,243	-63.873%
2024-05-14	1.8300	2.060000	1.800000	1.8500	+7.558%	28,268,571	-63.092%
2024-05-13	1.5200	1.720000	1.520000	1.7200	+12.418%	12,757,998	-60.302%
2024-05-10	1.7000	1.710000	1.520000	1.5300	-9.467%	11,001,951	-55.373%
2024-05-09	1.7400	1.760000	1.650000	1.6900	-2.874%	12,793,543	-59.598%
2024-05-08	1.7000	1.740000	1.660000	1.7400	-1.136%	11,446,685	-60.759%
2024-05-07	1.7700	1.860000	1.740000	1.7600	-1.124%	14,410,701	-61.205%
2024-05-06	1.6500	1.790000	1.640000	1.7800	+7.229%	19,940,230	-61.640%
2024-05-03	1.5800	1.680000	1.540000	1.6600	+9.211%	17,504,982	-58.867%
2024-05-02	1.5000	1.530000	1.410000	1.5200	+7.042%	10,158,603	-55.079%
2024-05-01	1.3600	1.530000	1.340000	1.4200	+6.767%	13,099,529	-51.915%
2024-04-30	1.3100	1.360000	1.280000	1.3300	0.000%	7,459,643	-48.662%
2024-04-29	1.2900	1.390000	1.290000	1.3300	+4.724%	7,513,237	-48.662%
2024-04-26	1.2600	1.310000	1.230000	1.2700	+0.794%	9,927,607	-46.236%
2024-04-25	1.2700	1.290000	1.220000	1.2600	-2.326%	8,367,970	-45.810%
2024-04-24	1.3500	1.390000	1.290000	1.2900	-3.731%	9,689,559	-47.070%
2024-04-23	1.3400	1.440000	1.330000	1.3400	-1.471%	12,968,527	-49.045%
2024-04-22	1.3600	1.360000	1.210000	1.3600	0.000%	19,545,185	-49.794%
2024-04-19	1.3400	1.400000	1.340000	1.3600	-1.449%	7,878,240	-49.794%
2024-04-18	1.4000	1.460000	1.340000	1.3800	-1.429%	9,986,838	-50.522%
2024-04-17	1.5000	1.530000	1.400000	1.4000	-6.667%	16,024,318	-51.229%
2024-04-16	1.5600	1.570000	1.500000	1.5000	-5.063%	11,595,197	-54.480%
2024-04-15	1.6100	1.620000	1.570000	1.5800	-1.863%	7,970,846	-56.785%
2024-04-12	1.6400	1.680000	1.600000	1.6100	-2.424%	9,082,452	-57.590%
2024-04-11	1.6700	1.695000	1.630000	1.6500	-0.602%	9,072,645	-58.618%
2024-04-10	1.7100	1.720000	1.640000	1.6600	-6.215%	15,085,651	-58.867%
2024-04-09	1.8200	1.850000	1.700000	1.7700	-4.324%	17,946,395	-61.424%
2024-04-08	1.8200	1.910000	1.810000	1.8500	+1.093%	7,628,527	-63.092%
2024-04-05	1.7900	1.850000	1.780000	1.8300	+0.549%	6,646,832	-62.689%
2024-04-04	1.8500	1.930000	1.810000	1.8200	-0.546%	10,595,480	-62.484%
2024-04-03	1.7300	1.850000	1.690000	1.8300	+5.172%	17,532,418	-62.689%
2024-04-02	1.7700	1.780000	1.720000	1.7400	-4.396%	10,909,222	-60.759%
2024-04-01	1.9000	1.915000	1.770000	1.8200	-4.211%	18,855,753	-62.484%
2024-03-28	1.8500	1.940000	1.840000	1.9000	0.000%	17,190,414	-64.063%
2024-03-27	1.7600	1.910000	1.741100	1.9000	+9.195%	16,459,765	-64.063%
2024-03-26	1.7500	1.790000	1.730000	1.7400	+0.578%	11,989,672	-60.759%
2024-03-25	1.7500	1.870000	1.700000	1.7300	-0.575%	18,439,555	-60.532%
2024-03-22	1.8400	1.850000	1.720000	1.7400	-7.937%	16,495,773	-60.759%
2024-03-21	1.8400	1.920000	1.800000	1.8900	+3.279%	12,823,478	-63.873%
2024-03-20	1.7200	1.850000	1.680000	1.8300	+7.018%	11,395,654	-62.689%
2024-03-19	1.6900	1.730000	1.640000	1.7100	-0.581%	9,316,904	-60.070%
2024-03-18	1.7100	1.750000	1.650000	1.7200	+2.381%	12,350,388	-60.302%
2024-03-15	1.7000	1.720000	1.620000	1.6800	-0.592%	29,899,690	-59.357%
2024-03-14	1.7900	1.800000	1.660000	1.6900	-5.056%	17,053,474	-59.598%
2024-03-13	1.8000	1.880000	1.770000	1.7800	-2.732%	12,341,701	-61.640%
2024-03-12	1.9300	1.930000	1.810000	1.8300	-4.687%	15,591,312	-62.689%
2024-03-11	1.9000	2.030000	1.880000	1.9200	0.000%	11,672,903	-64.438%
2024-03-08	1.9500	2.040000	1.900000	1.9200	-1.538%	14,875,660	-64.438%
2024-03-07	1.9300	2.000000	1.900000	1.9500	+1.036%	10,358,425	-64.985%
2024-03-06	1.8900	1.960000	1.800000	1.9300	-3.500%	25,775,123	-64.622%
2024-03-05	2.0100	2.059900	1.950000	2.0000	-3.382%	18,996,657	-65.860%
2024-03-04	2.1200	2.130000	1.980000	2.0700	-0.481%	12,317,628	-67.014%
2024-03-01	2.0900	2.140000	2.010000	2.0800	+0.483%	10,523,693	-67.173%
2024-02-29	2.0500	2.150000	2.010000	2.0700	+4.020%	13,358,079	-67.014%
2024-02-28	1.9900	2.065000	1.950000	1.9900	-0.995%	8,929,231	-65.688%
2024-02-27	1.9800	2.040000	1.960000	2.0100	+2.551%	9,941,944	-66.030%
2024-02-26	1.9200	2.020000	1.880000	1.9600	+3.158%	10,835,760	-65.163%
2024-02-23	1.9500	1.960000	1.880000	1.9000	-1.042%	12,442,057	-64.063%
2024-02-22	2.0000	2.020000	1.910000	1.9200	-0.518%	14,917,979	-64.438%
2024-02-21	2.1000	2.100000	1.930000	1.9300	-6.311%	16,497,344	-64.622%
2024-02-20	2.1200	2.220000	2.050000	2.0600	-3.738%	13,845,281	-66.854%
2024-02-16	2.1800	2.260000	2.130000	2.1400	-4.889%	11,819,316	-68.093%
2024-02-15	2.3000	2.370000	2.180000	2.2500	-3.017%	13,781,871	-69.653%
2024-02-14	2.1900	2.330000	2.180200	2.3200	+12.621%	19,559,873	-70.569%
2024-02-13	2.1200	2.150000	2.030000	2.0600	-9.251%	12,469,568	-66.854%
2024-02-12	2.1400	2.370000	2.140000	2.2700	+5.581%	19,009,226	-69.921%
2024-02-09	2.1300	2.210000	2.065000	2.1500	+2.381%	11,391,426	-68.242%
2024-02-08	1.9600	2.130000	1.940000	2.1000	+7.692%	13,004,246	-67.486%
2024-02-07	2.0200	2.070000	1.910000	1.9500	-3.465%	10,102,363	-64.985%
2024-02-06	1.9000	2.020000	1.850000	2.0200	+7.447%	10,391,709	-66.198%
2024-02-05	1.9700	1.980000	1.860000	1.8800	-5.528%	10,513,132	-63.681%
2024-02-02	2.0000	2.030000	1.950000	1.9900	-2.927%	9,588,579	-65.688%
2024-02-01	2.0000	2.070000	1.940000	2.0500	+7.895%	16,059,901	-66.693%
2024-01-31	1.9400	2.100000	1.890000	1.9000	-2.062%	17,231,096	-64.063%
2024-01-30	2.0100	2.020000	1.930000	1.9400	-4.902%	8,787,248	-64.804%
2024-01-29	1.9400	2.060000	1.860000	2.0400	+5.155%	13,104,272	-66.529%
2024-01-26	1.9700	2.050000	1.920000	1.9400	-1.020%	7,232,601	-64.804%
2024-01-25	2.0000	2.060000	1.870000	1.9600	-3.448%	13,311,115	-65.163%
2024-01-24	2.2400	2.280000	2.010000	2.0300	-6.019%	16,003,481	-66.365%
2024-01-23	2.0400	2.180000	2.010000	2.1600	+10.204%	22,590,024	-68.389%
2024-01-22	1.7900	2.040000	1.780000	1.9600	+12.644%	26,403,467	-65.163%
2024-01-19	1.6400	1.760000	1.560000	1.7400	+5.455%	25,110,298	-60.759%
2024-01-18	1.7400	1.780000	1.575000	1.6500	-4.070%	20,120,949	-58.618%
2024-01-17	1.7600	1.770000	1.650000	1.7200	-4.444%	18,985,913	-60.302%
2024-01-16	1.9000	1.900000	1.780000	1.8000	-5.263%	17,064,941	-62.067%
2024-01-12	2.0100	2.070000	1.890000	1.9000	-5.473%	13,220,752	-64.063%
2024-01-11	1.9800	2.040000	1.860000	2.0100	+3.608%	25,859,292	-66.030%
2024-01-10	2.1400	2.140000	1.940000	1.9400	-8.920%	23,301,828	-64.804%
2024-01-09	2.2200	2.270000	2.110000	2.1300	-4.484%	11,673,102	-67.944%
2024-01-08	2.2400	2.270000	2.140000	2.2300	0.000%	13,573,717	-69.381%
2024-01-05	2.1000	2.290000	2.060000	2.2300	+5.687%	12,777,304	-69.381%
2024-01-04	2.0700	2.180000	2.030000	2.1100	+2.427%	12,667,542	-67.640%
2024-01-03	2.1600	2.160000	2.030000	2.0600	-5.069%	15,023,336	-66.854%
2024-01-02	2.3000	2.350000	2.170000	2.1700	-7.265%	13,233,912	-68.535%
2023-12-29	2.4000	2.410000	2.320000	2.3400	-3.306%	13,324,873	-70.821%
2023-12-28	2.4600	2.520000	2.360000	2.4200	-2.419%	20,889,099	-71.785%
2023-12-27	2.5200	2.530000	2.445000	2.4800	-0.402%	14,562,048	-72.468%
2023-12-26	2.5000	2.680000	2.474200	2.4900	+0.810%	17,804,480	-72.578%
2023-12-22	2.4200	2.540000	2.370000	2.4700	+1.230%	13,453,392	-72.356%
2023-12-21	2.5800	2.630000	2.340000	2.4400	-1.613%	18,679,069	-72.016%
2023-12-20	2.6100	2.740000	2.480000	2.4800	-5.703%	15,143,723	-72.468%
2023-12-19	2.7100	2.780000	2.600000	2.6300	-1.866%	16,043,843	-74.038%
2023-12-18	2.7300	2.790000	2.630000	2.6800	-1.471%	13,468,252	-74.522%
2023-12-15	3.0200	3.130000	2.600000	2.7200	-6.207%	38,339,688	-74.897%
2023-12-14	2.5100	2.920000	2.510000	2.9000	+20.833%	36,942,024	-76.455%
2023-12-13	2.2100	2.420000	2.145000	2.4000	+8.108%	16,476,882	-71.550%
2023-12-12	2.3100	2.320000	2.120000	2.2200	-4.721%	17,364,627	-69.243%
2023-12-11	2.3100	2.370000	2.230000	2.3300	-0.851%	14,609,844	-70.695%
2023-12-08	2.2300	2.490000	2.160000	2.3500	+4.444%	25,658,528	-70.945%
2023-12-07	2.0400	2.290000	1.930000	2.2500	+9.756%	31,344,579	-69.653%
2023-12-06	2.0300	2.180000	1.990000	2.0500	+3.015%	20,864,661	-66.693%
2023-12-05	2.0700	2.125000	1.980000	1.9900	-4.785%	16,716,107	-65.688%
2023-12-04	2.0200	2.220000	2.010000	2.0900	+3.465%	24,634,939	-67.330%
2023-12-01	1.8400	2.040000	1.800000	2.0200	+8.602%	23,045,673	-66.198%
2023-11-30	2.0000	2.009200	1.850000	1.8600	-5.102%	18,935,417	-63.290%
2023-11-29	1.9500	2.065000	1.940000	1.9600	+1.554%	16,048,603	-65.163%
2023-11-28	1.9500	1.970000	1.790000	1.9300	-3.015%	30,206,641	-64.622%
2023-11-27	2.0200	2.020000	1.950000	1.9900	-2.451%	15,768,049	-65.688%
2023-11-24	1.9800	2.120000	1.940000	2.0400	+3.553%	14,139,172	-66.529%
2023-11-22	2.0100	2.040000	1.930000	1.9700	0.000%	21,417,349	-65.340%

.dark-mode .nH8KyZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nH8KyZ{ color: #333333; background-color: white; border: 2px solid #333333; }CHPTChargePoint Holdings, Inc.stock NYSE

CHPT
ChargePoint Holdings, Inc.
stock NYSE