Dark

CHPT
ChargePoint Holdings, Inc.
stock NYSE

At Close

Aug 3, 2026 3:59:56 PM EDT

5.53USD+1.282%(+0.07)318,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:06:30 AM EDT

5.55USD+1.648%(+0.09)3,000

After-hours

Aug 3, 2026 4:10:30 PM EDT

5.52USD-0.181%(-0.01)35,377

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	5.4400	5.6200	5.381000	5.5200	+1.099%	318,819	0.000%
2026-07-31	5.5800	5.6200	5.330000	5.4600	-0.546%	246,771	+1.099%
2026-07-30	5.2800	5.5300	5.280000	5.4900	+5.985%	325,754	+0.546%
2026-07-29	5.3200	5.4700	5.165000	5.1800	-2.996%	338,695	+6.564%
2026-07-28	5.3700	5.3900	5.135000	5.3400	-1.294%	344,308	+3.371%
2026-07-27	5.1600	5.4150	5.120000	5.4100	+5.664%	432,530	+2.033%
2026-07-24	5.4600	5.5000	5.075000	5.1200	-5.360%	540,457	+7.812%
2026-07-23	5.7100	5.8500	5.400000	5.4100	-7.204%	431,408	+2.033%
2026-07-22	5.6900	5.9350	5.646000	5.8300	+1.568%	371,894	-5.317%
2026-07-21	5.6000	5.8300	5.510000	5.7400	+3.986%	411,120	-3.833%
2026-07-20	5.7000	5.7450	5.450000	5.5200	-1.954%	361,436	0.000%
2026-07-17	5.6000	5.9400	5.570000	5.6300	-2.763%	495,168	-1.954%
2026-07-16	5.7900	5.8000	5.560000	5.7900	-0.856%	498,039	-4.663%
2026-07-15	6.3600	6.5300	5.820000	5.8400	-7.302%	502,180	-5.479%
2026-07-14	6.1900	6.5900	6.190000	6.3000	+3.789%	573,565	-12.381%
2026-07-13	5.9600	6.1700	5.860000	6.0700	+1.336%	501,167	-9.061%
2026-07-10	5.8500	6.0000	5.750000	5.9900	+3.633%	409,039	-7.846%
2026-07-09	5.7300	5.8100	5.560000	5.7800	+2.120%	562,965	-4.498%
2026-07-08	5.6900	5.7600	5.530000	5.6600	-2.916%	635,315	-2.473%
2026-07-07	6.2500	6.2500	5.660000	5.8300	-6.869%	797,289	-5.317%
2026-07-06	5.9500	6.3400	5.820000	6.2600	+5.034%	823,860	-11.821%
2026-07-02	6.0100	6.4000	5.820000	5.9600	0.000%	612,871	-7.383%
2026-07-01	5.8500	6.2200	5.810000	5.9600	+0.846%	549,087	-7.383%
2026-06-30	6.1400	6.2700	5.860000	5.9100	-3.115%	726,402	-6.599%
2026-06-29	5.7400	6.2600	5.575000	6.1000	+9.515%	1,083,669	-9.508%
2026-06-26	5.1200	5.7700	5.120000	5.5700	+5.293%	3,914,185	-0.898%
2026-06-25	5.6100	5.7100	5.220100	5.2900	-5.197%	1,238,713	+4.348%
2026-06-24	6.8500	6.8500	5.540000	5.5800	-17.820%	1,821,262	-1.075%
2026-06-23	7.5700	7.5700	6.780000	6.7900	-14.376%	960,129	-18.704%
2026-06-22	8.2400	8.4500	7.840000	7.9300	-4.573%	554,634	-30.391%
2026-06-18	7.8000	8.3150	7.611900	8.3100	+8.062%	940,910	-33.574%
2026-06-17	7.2000	7.8900	7.200000	7.6900	+6.806%	720,610	-28.218%
2026-06-16	7.0400	7.7450	6.950000	7.2000	+1.408%	678,297	-23.333%
2026-06-15	7.3000	7.6400	7.010100	7.1000	-0.560%	427,015	-22.254%
2026-06-12	6.6100	7.3020	6.599400	7.1400	+8.511%	439,038	-22.689%
2026-06-11	6.4400	6.5900	6.280000	6.5800	+2.813%	376,571	-16.109%
2026-06-10	6.7900	7.0300	6.370000	6.4000	-7.781%	429,897	-13.750%
2026-06-09	7.3100	7.5745	6.710000	6.9400	-3.745%	681,475	-20.461%
2026-06-08	7.3300	7.5550	7.175000	7.2100	-0.139%	333,647	-23.440%
2026-06-05	8.2400	8.3500	7.100000	7.2200	-13.117%	1,146,640	-23.546%
2026-06-04	7.4700	8.4300	7.250000	8.3100	+9.198%	1,313,108	-33.574%
2026-06-03	8.1000	8.1000	7.610000	7.6100	-6.854%	863,062	-27.464%
2026-06-02	7.8700	8.4900	7.795000	8.1700	+3.549%	663,926	-32.436%
2026-06-01	7.4200	7.9300	7.390000	7.8900	+3.953%	658,772	-30.038%
2026-05-29	7.8400	7.8400	7.300000	7.5900	-2.692%	634,270	-27.273%
2026-05-28	7.5700	7.9600	7.380000	7.8000	+0.128%	581,188	-29.231%
2026-05-27	7.3900	8.0100	7.300000	7.7900	+6.276%	899,259	-29.140%
2026-05-26	7.1200	7.6400	7.110000	7.3300	+4.416%	890,517	-24.693%
2026-05-22	6.9000	7.1414	6.870000	7.0200	+2.782%	587,607	-21.368%
2026-05-21	6.1800	6.8900	6.135000	6.8300	+9.631%	609,802	-19.180%
2026-05-20	6.2500	6.3600	5.820000	6.2300	+1.631%	471,955	-11.396%
2026-05-19	6.2600	6.3710	6.060500	6.1300	-4.069%	339,074	-9.951%
2026-05-18	6.6300	6.7400	6.204800	6.3900	-3.620%	772,124	-13.615%
2026-05-15	6.5700	6.7550	6.330000	6.6300	-2.643%	393,986	-16.742%
2026-05-14	6.4400	6.8100	6.165500	6.8100	+5.910%	557,970	-18.943%
2026-05-13	6.1900	6.5200	6.040000	6.4300	+3.210%	360,480	-14.152%
2026-05-12	6.3400	6.4200	6.131000	6.2300	-2.808%	362,002	-11.396%
2026-05-11	6.2300	6.6300	6.150000	6.4100	+2.724%	507,683	-13.885%
2026-05-08	6.1500	6.3400	6.031200	6.2400	+1.299%	522,126	-11.538%
2026-05-07	6.3000	6.3300	6.150000	6.1600	-3.145%	436,038	-10.390%
2026-05-06	6.4300	6.4900	6.110000	6.3600	+0.474%	465,284	-13.208%
2026-05-05	6.2400	6.4800	6.090000	6.3300	+1.932%	335,607	-12.796%
2026-05-04	6.4100	6.5000	6.190000	6.2100	-2.817%	445,911	-11.111%
2026-05-01	6.4600	6.4600	6.212600	6.3900	-0.312%	299,255	-13.615%
2026-04-30	6.5600	6.6800	6.400000	6.4100	-1.687%	429,851	-13.885%
2026-04-29	6.5600	6.5600	6.250000	6.5200	-2.102%	418,055	-15.337%
2026-04-28	6.6900	6.6900	6.310000	6.6600	-1.915%	450,931	-17.117%
2026-04-27	6.8300	6.8500	6.600000	6.7900	-1.451%	376,031	-18.704%
2026-04-24	6.9600	7.2000	6.760000	6.8900	-1.148%	406,384	-19.884%
2026-04-23	7.2700	7.2900	6.800000	6.9700	-1.831%	461,178	-20.803%
2026-04-22	6.8500	7.3000	6.850000	7.1000	+5.812%	735,523	-22.254%
2026-04-21	6.6700	6.8700	6.600000	6.7100	+1.054%	472,015	-17.735%
2026-04-20	6.1200	6.6650	6.110000	6.6400	+6.752%	449,809	-16.867%
2026-04-17	6.3500	6.5000	6.180000	6.2200	+0.485%	440,091	-11.254%
2026-04-16	6.3000	6.3210	6.042406	6.1900	-0.801%	421,821	-10.824%
2026-04-15	6.2500	6.4400	6.110000	6.2400	-0.319%	591,224	-11.538%
2026-04-14	5.9500	6.5000	5.940000	6.2600	+15.285%	1,804,787	-11.821%
2026-04-13	5.0100	5.4500	4.910000	5.4300	+6.680%	518,545	+1.657%
2026-04-10	5.2700	5.2900	5.020000	5.0900	-2.115%	318,677	+8.448%
2026-04-09	5.0100	5.2443	5.010000	5.2000	+1.761%	367,799	+6.154%
2026-04-08	5.1900	5.3100	5.020000	5.1100	+4.713%	473,044	+8.023%
2026-04-07	4.8500	4.9185	4.740000	4.8800	-0.813%	292,161	+13.115%
2026-04-06	4.7700	5.0300	4.770000	4.9200	+2.500%	317,316	+12.195%
2026-04-02	4.5900	4.8900	4.580000	4.8000	+0.418%	268,027	+15.000%
2026-04-01	4.9500	5.1000	4.760000	4.7800	-1.646%	471,947	+15.481%
2026-03-31	4.5900	5.0000	4.576500	4.8600	+7.761%	558,091	+13.580%
2026-03-30	4.6900	4.7674	4.440000	4.5100	-3.838%	727,346	+22.395%
2026-03-27	5.1500	5.1700	4.660000	4.6900	-9.459%	777,557	+17.697%
2026-03-26	5.3300	5.5000	5.170000	5.1800	-3.178%	366,913	+6.564%
2026-03-25	5.4200	5.4800	5.310000	5.3500	+1.134%	450,343	+3.178%
2026-03-24	5.3100	5.5200	5.240000	5.2900	-1.121%	433,384	+4.348%
2026-03-23	5.3400	5.3850	5.200000	5.3500	+2.294%	571,444	+3.178%
2026-03-20	5.3500	5.4000	5.200000	5.2300	-3.148%	397,344	+5.545%
2026-03-19	5.2600	5.4400	5.220000	5.4000	+1.887%	267,801	+2.222%
2026-03-18	5.4500	5.5900	5.270000	5.3000	-3.285%	421,882	+4.151%
2026-03-17	5.4500	5.6000	5.450000	5.4800	+0.921%	469,740	+0.730%
2026-03-16	5.4100	5.5600	5.320000	5.4300	+1.685%	527,254	+1.657%
2026-03-13	5.3700	5.4507	5.230000	5.3400	-0.559%	369,537	+3.371%
2026-03-12	5.4000	5.5277	5.330000	5.3700	-2.717%	334,546	+2.793%
2026-03-11	5.4000	5.6700	5.380000	5.5200	+2.033%	323,321	0.000%
2026-03-10	5.5700	5.7400	5.410000	5.4100	-3.047%	457,993	+2.033%
2026-03-09	5.6800	5.6800	5.250000	5.5800	-4.124%	809,062	-1.075%
2026-03-06	5.8200	6.1300	5.810000	5.8200	-1.689%	362,108	-5.155%
2026-03-05	5.9600	6.0400	5.700000	5.9200	-8.923%	952,108	-6.757%
2026-03-04	6.5800	6.7094	6.350000	6.5000	+0.464%	886,076	-15.077%
2026-03-03	6.2900	6.6600	6.200000	6.4700	+0.622%	272,987	-14.683%
2026-03-02	6.1700	6.5460	6.120000	6.4300	+2.063%	305,548	-14.152%
2026-02-27	6.4700	6.5000	6.130200	6.3000	-3.963%	287,106	-12.381%
2026-02-26	6.5400	6.5900	6.310000	6.5600	+0.153%	301,126	-15.854%
2026-02-25	6.3900	6.6650	6.340000	6.5500	+3.639%	354,238	-15.725%
2026-02-24	6.0100	6.3600	5.950000	6.3200	+5.158%	294,993	-12.658%
2026-02-23	6.1200	6.1300	5.881000	6.0100	-2.435%	240,580	-8.153%
2026-02-20	6.1000	6.3900	6.080100	6.1600	-0.162%	412,856	-10.390%
2026-02-19	5.9000	6.2000	5.847500	6.1700	+3.697%	300,105	-10.535%
2026-02-18	5.8700	6.0900	5.780000	5.9500	+1.363%	568,430	-7.227%
2026-02-17	5.8700	6.0400	5.820000	5.8700	-0.508%	424,811	-5.963%
2026-02-13	5.7200	5.9852	5.668800	5.9000	+3.147%	441,935	-6.441%
2026-02-12	6.1200	6.1200	5.700000	5.7200	-6.230%	463,216	-3.497%
2026-02-11	6.4000	6.4799	5.970000	6.1000	-4.239%	414,344	-9.508%
2026-02-10	6.3000	6.7600	6.250000	6.3700	+1.111%	739,526	-13.344%
2026-02-09	6.1000	6.3500	6.030000	6.3000	+3.448%	422,875	-12.381%
2026-02-06	5.7600	6.1600	5.720000	6.0900	+9.140%	583,129	-9.360%
2026-02-05	5.7700	5.9800	5.535000	5.5800	-6.376%	524,021	-1.075%
2026-02-04	5.9000	6.0500	5.610100	5.9600	+2.230%	478,958	-7.383%
2026-02-03	5.6700	5.9800	5.530000	5.8300	+2.641%	743,075	-5.317%
2026-02-02	5.9500	5.9500	5.660000	5.6800	-5.175%	650,056	-2.817%
2026-01-30	6.1600	6.2999	5.940000	5.9900	-4.466%	605,998	-7.846%
2026-01-29	6.4400	6.4650	6.200000	6.2700	-3.241%	626,576	-11.962%
2026-01-28	6.5400	6.6900	6.450000	6.4800	-0.154%	370,172	-14.815%
2026-01-27	6.5600	6.6200	6.370000	6.4900	-1.067%	451,375	-14.946%
2026-01-26	6.6200	6.7000	6.420000	6.5600	-1.056%	776,862	-15.854%
2026-01-23	6.8300	6.9250	6.600000	6.6300	-3.212%	519,591	-16.742%
2026-01-22	6.6500	7.0100	6.610000	6.8500	+4.740%	696,922	-19.416%
2026-01-21	6.7200	6.7700	6.390000	6.5400	-1.949%	1,022,770	-15.596%
2026-01-20	6.8100	6.9372	6.650000	6.6700	-4.441%	527,872	-17.241%
2026-01-16	6.8700	7.1700	6.800000	6.9800	+1.306%	504,819	-20.917%
2026-01-15	7.0000	7.1050	6.880000	6.8900	-3.366%	470,173	-19.884%
2026-01-14	6.9400	7.1900	6.840000	7.1300	+2.886%	416,648	-22.581%
2026-01-13	7.1200	7.1500	6.880000	6.9300	-1.563%	336,882	-20.346%
2026-01-12	6.8600	7.2418	6.780000	7.0400	+2.029%	380,826	-21.591%
2026-01-09	7.1350	7.1743	6.760000	6.9000	-1.849%	523,564	-20.000%
2026-01-08	6.9400	7.2230	6.920000	7.0300	+0.429%	488,713	-21.479%
2026-01-07	7.1200	7.1774	6.920000	7.0000	-2.643%	550,481	-21.143%
2026-01-06	7.1000	7.2380	7.000000	7.1900	+1.268%	347,799	-23.227%
2026-01-05	7.0800	7.1900	6.950000	7.1000	+0.852%	493,571	-22.254%
2026-01-02	6.7400	7.1500	6.710000	7.0400	+6.024%	500,512	-21.591%
2025-12-31	6.6900	6.7606	6.630000	6.6400	-1.337%	823,332	-16.867%
2025-12-30	6.8700	6.9600	6.660000	6.7300	-3.026%	724,362	-17.979%
2025-12-29	6.9400	7.1800	6.850000	6.9400	-1.977%	697,534	-20.461%
2025-12-26	7.0800	7.2500	6.959200	7.0800	-1.117%	581,913	-22.034%
2025-12-24	7.0500	7.1800	6.970100	7.1600	+0.280%	203,634	-22.905%
2025-12-23	7.2200	7.2200	6.900000	7.1400	-2.192%	1,003,588	-22.689%
2025-12-22	7.3300	7.5300	7.270000	7.3000	-0.273%	583,286	-24.384%
2025-12-19	7.2800	7.4000	7.200000	7.3200	+0.412%	700,189	-24.590%
2025-12-18	7.5500	7.7388	7.220000	7.2900	-1.353%	676,008	-24.280%
2025-12-17	7.7500	7.8600	7.370000	7.3900	-2.891%	649,704	-25.304%
2025-12-16	7.8500	8.0100	7.330000	7.6100	-3.793%	947,477	-27.464%
2025-12-15	8.6100	8.6900	7.840000	7.9100	-8.661%	632,721	-30.215%
2025-12-12	9.1500	9.2742	8.615000	8.6600	-6.176%	458,842	-36.259%
2025-12-11	9.2400	9.4200	9.110000	9.2300	-1.072%	293,168	-40.195%
2025-12-10	9.4000	9.5600	9.230000	9.3300	-1.478%	282,859	-40.836%
2025-12-09	9.4100	9.8000	9.290100	9.4700	-0.316%	321,438	-41.711%
2025-12-08	10.3600	10.5000	9.363900	9.5000	-8.917%	835,690	-41.895%
2025-12-05	9.0100	11.0100	8.920000	10.4300	+22.418%	3,030,544	-47.076%
2025-12-04	8.2700	8.6900	8.220000	8.5200	+2.036%	883,911	-35.211%
2025-12-03	7.8700	8.3500	7.753200	8.3500	+5.830%	362,146	-33.892%
2025-12-02	7.6500	8.0000	7.635000	7.8900	+3.408%	348,603	-30.038%
2025-12-01	7.9600	7.9700	7.630000	7.6300	-6.838%	389,272	-27.654%
2025-11-28	7.9200	8.1900	7.906000	8.1900	+3.279%	345,452	-32.601%
2025-11-26	7.7600	8.0300	7.680000	7.9300	+1.928%	335,695	-30.391%
2025-11-25	7.5700	7.8200	7.303000	7.7800	+2.774%	371,631	-29.049%
2025-11-24	7.8300	7.8800	7.450000	7.5700	-3.690%	484,559	-27.081%
2025-11-21	7.8700	8.0500	7.380000	7.8600	-0.632%	1,291,700	-29.771%
2025-11-20	8.3500	8.6600	7.900000	7.9100	-4.353%	389,670	-30.215%
2025-11-19	8.5200	8.6000	8.170000	8.2700	+0.486%	347,382	-33.253%
2025-11-18	8.0000	8.3692	7.910000	8.2300	+2.109%	505,918	-32.928%
2025-11-17	8.6300	8.6300	8.002400	8.0600	-6.713%	601,023	-31.514%
2025-11-14	9.0600	9.1900	8.630000	8.6400	-5.574%	612,004	-36.111%
2025-11-13	9.5800	9.6100	9.120000	9.1500	-5.377%	438,513	-39.672%
2025-11-12	9.8500	9.9699	9.510000	9.6700	-1.527%	307,843	-42.916%
2025-11-11	9.7600	9.9159	9.670000	9.8200	+0.512%	169,633	-43.788%
2025-11-10	10.0200	10.0900	9.710000	9.7700	0.000%	218,671	-43.501%
2025-11-07	9.6700	9.8300	9.250000	9.7700	-0.306%	435,126	-43.501%
2025-11-06	10.2300	10.2500	9.700000	9.8000	-3.922%	370,535	-43.673%
2025-11-05	9.6100	10.3500	9.610000	10.2000	+6.139%	490,470	-45.882%
2025-11-04	10.2400	10.2900	9.570000	9.6100	-8.126%	721,474	-42.560%
2025-11-03	10.7900	11.0600	10.450000	10.4600	-3.148%	433,364	-47.228%
2025-10-31	10.4800	10.8050	10.400000	10.8000	+3.152%	291,457	-48.889%
2025-10-30	10.5800	10.6700	10.395000	10.4700	-1.966%	294,832	-47.278%
2025-10-29	10.9600	11.1300	10.610000	10.6800	-1.567%	346,292	-48.315%
2025-10-28	10.9800	11.0899	10.800000	10.8500	-1.543%	251,361	-49.124%
2025-10-27	11.0700	11.1800	10.900000	11.0200	+0.182%	237,405	-49.909%
2025-10-24	11.1100	11.3500	10.970000	11.0000	+1.010%	258,069	-49.818%
2025-10-23	10.7900	11.0100	10.650000	10.8900	+0.369%	276,166	-49.311%
2025-10-22	11.0400	11.1600	10.480000	10.8500	-1.810%	474,336	-49.124%
2025-10-21	11.0800	11.3500	10.700000	11.0500	-0.361%	352,325	-50.045%
2025-10-20	10.9500	11.1100	10.800000	11.0900	+2.876%	308,151	-50.225%
2025-10-17	11.1200	11.3000	10.730000	10.7800	-4.433%	519,333	-48.794%
2025-10-16	12.0100	12.1099	11.220100	11.2800	-5.448%	396,111	-51.064%
2025-10-15	12.6000	12.6000	11.620000	11.9300	-3.323%	478,073	-53.730%
2025-10-14	11.7400	12.6100	11.630000	12.3400	+2.407%	608,045	-55.267%
2025-10-13	11.4800	12.1700	11.430000	12.0500	+8.072%	442,867	-54.191%
2025-10-10	12.2500	12.2500	11.140000	11.1500	-8.831%	557,448	-50.493%
2025-10-09	11.7500	12.4800	11.630000	12.2300	+4.709%	633,849	-54.865%
2025-10-08	11.6100	11.8983	11.540000	11.6800	+1.477%	318,500	-52.740%
2025-10-07	12.1800	12.1800	11.420000	11.5100	-4.561%	473,518	-52.042%
2025-10-06	12.2500	12.3300	11.810000	12.0600	+1.005%	570,435	-54.229%
2025-10-03	11.5000	12.4034	11.491100	11.9400	+5.477%	760,154	-53.769%
2025-10-02	11.7800	11.9000	11.300000	11.3200	-2.666%	369,649	-51.237%
2025-10-01	10.8600	11.7100	10.860000	11.6300	+6.502%	644,763	-52.537%
2025-09-30	11.0500	11.1200	10.620000	10.9200	-1.176%	482,360	-49.451%
2025-09-29	10.9400	11.5500	10.780000	11.0500	+1.937%	642,209	-50.045%
2025-09-26	10.7200	10.9500	10.660000	10.8400	+0.185%	305,061	-49.077%
2025-09-25	11.0000	11.0910	10.490000	10.8200	-2.698%	451,732	-48.983%
2025-09-24	10.7500	11.3500	10.750000	11.1200	+2.206%	380,539	-50.360%
2025-09-23	11.0000	11.7000	10.720000	10.8800	-0.911%	807,061	-49.265%
2025-09-22	10.8000	10.9800	10.410000	10.9800	+1.198%	440,060	-49.727%
2025-09-19	10.7400	10.9883	10.645000	10.8500	+0.649%	546,132	-49.124%
2025-09-18	10.5900	10.8200	10.410000	10.7800	+2.765%	411,920	-48.794%
2025-09-17	10.6300	11.1100	10.375000	10.4900	-1.502%	584,119	-47.378%
2025-09-16	10.6500	10.7361	10.420000	10.6500	-0.281%	336,134	-48.169%
2025-09-15	10.4200	10.8325	10.345000	10.6800	+2.989%	323,774	-48.315%
2025-09-12	10.1000	10.5000	10.020000	10.3700	+3.082%	434,035	-46.770%
2025-09-11	10.1000	10.4000	10.035000	10.0600	-0.099%	411,115	-45.129%
2025-09-10	10.6000	10.7000	10.010000	10.0700	-4.095%	565,012	-45.184%
2025-09-09	10.5900	10.7202	10.300000	10.5000	-3.226%	508,303	-47.429%
2025-09-08	10.2200	10.8500	10.135000	10.8500	+6.164%	545,965	-49.124%
2025-09-05	10.3300	10.5500	9.740000	10.2200	+0.294%	486,527	-45.988%
2025-09-04	9.8500	10.8950	9.410000	10.1900	-5.473%	1,018,447	-45.829%
2025-09-03	10.8100	11.0760	10.700000	10.7800	+0.560%	818,791	-48.794%
2025-09-02	11.0300	11.1459	10.590500	10.7200	-4.880%	593,838	-48.507%
2025-08-29	11.6200	11.6550	11.080000	11.2700	-2.929%	447,460	-51.020%
2025-08-28	11.5300	11.8495	11.420500	11.6100	+1.309%	531,326	-52.455%
2025-08-27	11.4100	11.7300	11.410000	11.4600	-1.036%	318,780	-51.832%
2025-08-26	11.5100	11.7400	11.430000	11.5800	+0.521%	268,107	-52.332%
2025-08-25	11.7500	11.9350	11.520000	11.5200	-2.373%	363,058	-52.083%
2025-08-22	11.3400	11.8800	11.240000	11.8000	+4.148%	407,187	-53.220%
2025-08-21	11.2700	11.3800	11.030000	11.3300	-0.527%	271,404	-51.280%
2025-08-20	11.9800	12.0450	11.250000	11.3900	-5.241%	444,275	-51.536%
2025-08-19	12.4500	12.5700	11.950000	12.0200	-3.454%	453,031	-54.077%
2025-08-18	11.9400	12.6200	11.850000	12.4500	+4.446%	577,909	-55.663%
2025-08-15	11.5400	12.2425	11.540000	11.9200	+1.103%	503,319	-53.691%
2025-08-14	11.7200	11.9499	11.450000	11.7900	-2.158%	405,898	-53.181%
2025-08-13	10.9900	12.1399	10.990000	12.0500	+8.755%	864,533	-54.191%
2025-08-12	10.6200	11.1000	10.420000	11.0800	+4.038%	439,996	-50.181%
2025-08-11	11.0000	11.2250	10.420000	10.6500	-3.794%	884,416	-48.169%
2025-08-08	10.3800	11.1045	10.375000	11.0700	+5.429%	750,653	-50.136%
2025-08-07	10.1000	10.5600	10.060000	10.5000	+5.528%	579,306	-47.429%
2025-08-06	9.7400	10.0500	9.607300	9.9500	+2.472%	562,288	-44.523%
2025-08-05	9.6200	10.1358	9.430000	9.7100	-0.206%	723,789	-43.151%
2025-08-04	9.4000	10.0500	9.360000	9.7300	+2.637%	861,785	-43.268%
2025-08-01	8.8200	9.4800	8.760000	9.4800	+3.156%	663,765	-41.772%
2025-07-31	8.8600	9.3550	8.720300	9.1900	+2.453%	998,775	-39.935%
2025-07-30	9.0700	9.1800	8.605000	8.9700	-0.993%	1,163,099	-38.462%
2025-07-29	10.0100	10.0300	8.550000	9.0600	-8.577%	2,612,294	-39.073%
2025-07-28	9.5000	11.0900	8.550000	9.9100	-18.850%	1,926,325	-44.299%
2025-07-25	12.7180	12.7180	12.052000	12.2120	-2.226%	635,695	-54.799%
2025-07-24	13.4000	13.5600	12.424000	12.4900	-6.484%	766,857	-55.805%
2025-07-23	12.8580	13.5920	12.858000	13.3560	+4.474%	979,592	-58.670%
2025-07-22	12.4000	12.9000	12.238000	12.7840	+2.848%	546,385	-56.821%
2025-07-21	12.7820	13.0400	12.200000	12.4300	-0.385%	776,556	-55.591%
2025-07-18	13.0000	13.1480	12.260000	12.4780	+0.354%	685,312	-55.762%
2025-07-17	12.1000	13.8900	12.100000	12.4340	+3.324%	1,486,456	-55.606%
2025-07-16	12.6000	12.7420	11.640000	12.0340	-3.419%	896,177	-54.130%
2025-07-15	12.9960	13.3100	12.452000	12.4600	-2.838%	682,543	-55.698%
2025-07-14	13.2000	13.3000	12.756000	12.8240	-2.981%	721,177	-56.956%
2025-07-11	13.2480	13.7000	13.096000	13.2180	-3.911%	837,173	-58.239%
2025-07-10	13.3420	13.9060	12.780000	13.7560	-3.263%	1,583,708	-59.872%
2025-07-09	14.0000	14.5000	13.890000	14.2200	+1.775%	772,784	-61.181%
2025-07-08	13.8000	14.2280	13.702000	13.9720	+0.186%	765,504	-60.492%
2025-07-07	14.1000	14.2600	13.410000	13.9460	-2.503%	752,704	-60.419%
2025-07-03	14.1300	14.6980	14.130000	14.3040	+1.246%	271,866	-61.409%
2025-07-02	14.0340	14.6680	13.862000	14.1280	0.000%	593,192	-60.929%
2025-07-01	14.1080	14.5560	13.612000	14.1280	+0.441%	921,877	-60.929%
2025-06-30	14.6000	14.9100	13.600000	14.0660	-4.521%	799,625	-60.756%
2025-06-27	15.3340	16.1980	14.732000	14.7320	-2.009%	3,372,764	-62.531%
2025-06-26	14.4120	15.5980	14.332000	15.0340	+4.883%	811,178	-63.283%
2025-06-25	14.2000	14.8500	13.864000	14.3340	-0.070%	478,562	-61.490%
2025-06-24	13.8000	14.3440	13.432000	14.3440	+4.884%	576,032	-61.517%
2025-06-23	13.2400	13.9060	12.920000	13.6760	+1.454%	992,174	-59.637%
2025-06-20	14.0000	14.1980	13.310000	13.4800	-1.835%	739,563	-59.050%
2025-06-18	13.9780	14.5000	13.456000	13.7320	+0.424%	873,230	-59.802%
2025-06-17	14.2000	14.6000	13.670000	13.6740	-5.252%	703,301	-59.631%
2025-06-16	14.6000	15.1600	14.000000	14.4320	+1.022%	676,816	-61.752%
2025-06-13	14.8640	15.1800	14.100000	14.2860	-6.762%	755,843	-61.361%
2025-06-12	15.6400	16.1660	15.126000	15.3220	-2.532%	560,947	-63.973%
2025-06-11	16.4640	16.8000	15.372000	15.7200	-4.519%	762,611	-64.885%
2025-06-10	15.8000	17.4000	15.400000	16.4640	+5.000%	1,521,764	-66.472%
2025-06-09	14.9980	16.1480	14.800000	15.6800	+4.925%	939,648	-64.796%
2025-06-06	13.8020	15.2880	13.800000	14.9440	+10.369%	1,486,630	-63.062%
2025-06-05	14.2000	15.2900	13.220000	13.5400	-22.487%	2,600,530	-59.232%
2025-06-04	16.2000	17.7800	15.960000	17.4680	+13.164%	2,025,257	-68.399%
2025-06-03	13.9020	15.9600	13.500000	15.4360	+12.099%	1,248,865	-64.239%
2025-06-02	14.0000	14.5040	13.466000	13.7700	-1.021%	750,936	-59.913%
2025-05-30	13.9820	14.4900	13.402000	13.9120	-3.856%	1,248,312	-60.322%
2025-05-29	15.7440	15.8000	14.344000	14.4700	-5.573%	933,659	-61.852%
2025-05-28	14.6420	15.3640	14.420000	15.3240	+5.103%	737,686	-63.978%
2025-05-27	14.6600	14.7720	13.800000	14.5800	+0.760%	712,994	-62.140%
2025-05-23	14.3100	14.5920	14.000000	14.4700	-1.310%	618,297	-61.852%
2025-05-22	13.8000	14.7900	13.230000	14.6620	+5.452%	730,708	-62.352%
2025-05-21	13.9800	14.7800	13.722000	13.9040	-0.201%	750,902	-60.299%
2025-05-20	13.9400	14.0800	13.314000	13.9320	-0.043%	335,829	-60.379%
2025-05-19	14.0000	14.1760	13.480000	13.9380	-2.463%	328,430	-60.396%
2025-05-16	13.5200	14.2900	13.510000	14.2900	+4.643%	455,330	-61.372%
2025-05-15	13.7160	13.8000	13.170000	13.6560	-2.248%	334,946	-59.578%
2025-05-14	13.6000	14.3940	13.600000	13.9700	+0.663%	338,625	-60.487%
2025-05-13	13.6000	14.2400	13.394000	13.8780	+4.033%	478,407	-60.225%
2025-05-12	13.0000	13.5000	12.802000	13.3400	+7.615%	452,645	-58.621%
2025-05-09	11.9980	12.4600	11.998000	12.3960	+2.854%	203,895	-55.470%
2025-05-08	12.0140	12.4980	11.960000	12.0520	+1.090%	486,552	-54.198%
2025-05-07	12.0000	12.0000	11.600000	11.9220	+2.159%	296,695	-53.699%
2025-05-06	11.7100	12.0500	11.600000	11.6700	+0.603%	345,426	-52.699%
2025-05-05	12.2380	12.3500	11.600000	11.6000	-5.921%	361,815	-52.414%
2025-05-02	12.6000	12.8660	12.272000	12.3300	-1.486%	410,310	-55.231%
2025-05-01	12.8480	13.0000	12.456000	12.5160	+0.482%	375,226	-55.896%
2025-04-30	12.6780	12.6800	12.228000	12.4560	-4.916%	310,920	-55.684%
2025-04-29	13.8000	13.9000	13.090000	13.1000	-4.463%	474,879	-57.863%
2025-04-28	13.8000	14.4000	13.410000	13.7120	+2.773%	571,134	-59.743%
2025-04-25	13.2000	13.6620	12.990000	13.3420	+1.337%	315,550	-58.627%
2025-04-24	12.5660	13.2980	12.400000	13.1660	+7.355%	451,161	-58.074%
2025-04-23	12.2000	12.9780	12.158000	12.2640	+2.525%	419,931	-54.990%
2025-04-22	11.7700	12.5600	11.420000	11.9620	+3.567%	339,583	-53.854%
2025-04-21	11.3100	11.7000	11.152000	11.5500	+2.375%	253,012	-52.208%
2025-04-17	11.4000	11.8000	11.222000	11.2820	-1.208%	271,237	-51.073%
2025-04-16	11.9500	11.9500	11.178000	11.4200	-4.499%	288,665	-51.664%
2025-04-15	12.2000	12.3600	11.792000	11.9580	-0.150%	312,966	-53.838%
2025-04-14	12.2000	12.7000	11.812000	11.9760	-1.139%	548,014	-53.908%
2025-04-11	11.7980	12.1140	11.580000	12.1140	+3.362%	439,972	-54.433%
2025-04-10	11.6000	11.9440	11.300000	11.7200	-1.760%	506,465	-52.901%
2025-04-09	10.6000	12.2000	10.408000	11.9300	+11.059%	1,846,886	-53.730%
2025-04-08	12.0000	12.1900	10.540000	10.7420	-8.407%	1,023,967	-48.613%
2025-04-07	10.6820	12.6000	10.400000	11.7280	+1.717%	844,056	-52.933%
2025-04-04	11.3500	11.5940	10.200000	11.5300	+1.123%	883,353	-52.125%
2025-04-03	11.6000	12.0640	11.222000	11.4020	-8.594%	1,019,482	-51.587%
2025-04-02	12.2000	13.3680	12.168000	12.4740	+3.210%	1,086,990	-55.748%
2025-04-01	11.9020	12.5420	11.800000	12.0860	-0.116%	711,681	-54.327%
2025-03-31	12.0000	12.2160	11.202000	12.1000	-2.183%	1,330,286	-54.380%
2025-03-28	13.1000	13.1000	12.024000	12.3700	-6.529%	1,370,518	-55.376%
2025-03-27	13.2580	13.7020	13.052000	13.2340	-1.136%	974,597	-58.289%
2025-03-26	14.0000	14.2400	13.120000	13.3860	-2.548%	1,222,267	-58.763%
2025-03-25	13.4000	13.9340	13.095000	13.7360	+2.248%	1,463,475	-59.814%
2025-03-24	13.8840	14.1840	13.354000	13.4340	-1.999%	1,690,769	-58.910%
2025-03-21	13.1000	13.9000	12.634000	13.7080	+3.597%	2,107,923	-59.732%
2025-03-20	14.0680	14.2500	13.092000	13.2320	-5.647%	1,046,197	-58.283%
2025-03-19	14.3580	14.7000	13.604000	14.0240	+2.380%	1,460,319	-60.639%
2025-03-18	13.6740	14.1060	13.334000	13.6980	-2.157%	907,015	-59.702%
2025-03-17	13.8000	14.2920	13.370000	14.0000	+1.449%	1,488,619	-60.571%
2025-03-14	13.1520	13.8200	12.706000	13.8000	+6.646%	1,132,039	-60.000%
2025-03-13	13.1960	13.6060	12.666000	12.9400	-2.634%	759,142	-57.342%
2025-03-12	13.9400	14.1580	13.244000	13.2900	-2.164%	595,264	-58.465%
2025-03-11	13.8000	13.9960	12.748000	13.5840	-1.537%	706,777	-59.364%
2025-03-10	13.9700	14.7600	13.570000	13.7960	-5.765%	835,298	-59.988%
2025-03-07	14.2000	15.9640	13.964000	14.6400	+4.856%	1,136,251	-62.295%
2025-03-06	14.2000	14.2000	13.242000	13.9620	-3.497%	512,639	-60.464%
2025-03-05	13.4000	14.5980	13.200000	14.4680	+9.573%	1,008,911	-61.847%
2025-03-04	11.8020	13.3180	11.400000	13.2040	+10.494%	1,562,716	-58.194%
2025-03-03	13.1000	13.3400	11.680000	11.9500	-10.272%	1,162,901	-53.808%
2025-02-28	12.8340	13.6800	12.600000	13.3180	+2.667%	1,237,517	-58.552%
2025-02-27	13.5420	13.5420	12.626000	12.9720	-0.811%	1,060,698	-57.447%
2025-02-26	12.6000	13.3420	12.600000	13.0780	+4.058%	1,323,647	-57.792%
2025-02-25	13.0000	13.1000	11.152000	12.5680	-2.589%	2,674,009	-56.079%
2025-02-24	14.8900	15.0980	12.400000	12.9020	-15.130%	2,443,338	-57.216%
2025-02-21	16.0000	16.0000	14.840000	15.2020	-3.785%	846,294	-63.689%
2025-02-20	16.5980	16.6000	15.310000	15.8000	-4.658%	862,792	-65.063%
2025-02-19	16.4160	17.1080	16.262000	16.5720	-0.157%	836,070	-66.691%
2025-02-18	16.2940	16.7520	15.800000	16.5980	+1.866%	1,553,150	-66.743%
2025-02-14	15.8000	17.1540	15.800000	16.2940	+3.638%	1,921,384	-66.122%
2025-02-13	14.0000	15.7980	14.000000	15.7220	+12.380%	3,720,403	-64.890%
2025-02-12	13.8000	14.9040	13.516000	13.9900	+2.491%	3,230,197	-60.543%
2025-02-11	15.2000	15.5500	13.240000	13.6500	-13.597%	3,513,805	-59.560%

.dark-mode .lTzMq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTzMq8{ color: #333333; background-color: white; border: 2px solid #333333; }CHPTChargePoint Holdings, Inc.stock NYSE

CHPT
ChargePoint Holdings, Inc.
stock NYSE