Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.750 1.780 1.700 1.780 8,727,127 +0.06(+3.49%)
May 23, 2024 1.840 1.840 1.680 1.720 9,757,857 -0.08(-4.44%)
May 22, 2024 1.760 1.900 1.750 1.800 11,992,115 +0.06(+3.45%)
May 21, 2024 1.750 1.780 1.700 1.740 13,776,585 -0.03(-1.69%)
May 20, 2024 1.910 1.920 1.760 1.770 8,937,893 -0.14(-7.33%)
May 17, 2024 1.870 1.930 1.810 1.910 12,044,773 +0.05(+2.69%)
May 16, 2024 1.860 1.890 1.790 1.860 7,879,804 -0.03(-1.59%)
May 15, 2024 1.910 1.950 1.840 1.890 9,882,949 +0.04(+2.16%)
May 14, 2024 1.830 2.060 1.800 1.850 28,260,958 +0.13(+7.56%)
May 13, 2024 1.520 1.720 1.520 1.720 12,747,861 +0.19(+12.42%)
May 10, 2024 1.700 1.710 1.520 1.530 11,006,461 -0.16(-9.47%)
May 09, 2024 1.740 1.760 1.650 1.690 12,799,187 -0.05(-2.87%)
May 08, 2024 1.700 1.740 1.660 1.740 11,443,189 -0.02(-1.14%)
May 07, 2024 1.770 1.860 1.740 1.760 14,408,746 -0.02(-1.12%)
May 06, 2024 1.650 1.790 1.640 1.780 19,933,870 +0.12(+7.23%)
May 03, 2024 1.580 1.680 1.540 1.660 17,514,280 +0.14(+9.21%)
May 02, 2024 1.500 1.530 1.410 1.520 10,162,811 +0.10(+7.04%)
May 01, 2024 1.360 1.530 1.340 1.420 13,426,871 +0.09(+6.77%)
Apr 30, 2024 1.310 1.360 1.280 1.330 7,685,012 +0.00(+0.00%)
Apr 29, 2024 1.290 1.390 1.290 1.330 7,509,435 +0.06(+4.72%)
Apr 26, 2024 1.260 1.310 1.230 1.270 9,948,671 +0.01(+0.79%)
Apr 25, 2024 1.270 1.290 1.220 1.260 8,362,706 -0.03(-2.33%)
Apr 24, 2024 1.350 1.390 1.290 1.290 9,664,533 -0.05(-3.73%)
Apr 23, 2024 1.340 1.440 1.330 1.340 14,500,895 -0.02(-1.47%)
Apr 22, 2024 1.360 1.360 1.210 1.360 19,545,860 +0.00(+0.00%)
Apr 19, 2024 1.340 1.400 1.340 1.360 7,896,833 -0.02(-1.45%)
Apr 18, 2024 1.400 1.460 1.340 1.380 9,978,116 -0.02(-1.43%)
Apr 17, 2024 1.500 1.530 1.400 1.400 15,959,650 -0.10(-6.67%)
Apr 16, 2024 1.560 1.570 1.500 1.500 11,592,945 -0.08(-5.06%)
Apr 15, 2024 1.610 1.620 1.570 1.580 7,974,896 -0.03(-1.86%)
Apr 12, 2024 1.640 1.680 1.600 1.610 9,082,456 -0.04(-2.42%)
Apr 11, 2024 1.670 1.695 1.630 1.650 9,068,558 -0.01(-0.60%)
Apr 10, 2024 1.710 1.720 1.640 1.660 15,078,759 -0.11(-6.21%)
Apr 09, 2024 1.820 1.850 1.700 1.770 17,932,338 -0.08(-4.32%)
Apr 08, 2024 1.820 1.910 1.810 1.850 7,627,110 +0.02(+1.09%)
Apr 05, 2024 1.790 1.850 1.780 1.830 6,646,836 +0.01(+0.55%)
Apr 04, 2024 1.850 1.930 1.810 1.820 10,559,842 -0.01(-0.55%)
Apr 03, 2024 1.730 1.850 1.690 1.830 17,525,726 +0.09(+5.17%)
Apr 02, 2024 1.770 1.780 1.720 1.740 10,903,043 -0.08(-4.40%)
Apr 01, 2024 1.900 1.915 1.770 1.820 18,812,256 -0.08(-4.21%)
Mar 28, 2024 1.850 1.910 1.840 1.900 17,190,428 +0.00(+0.00%)
Mar 27, 2024 1.760 1.910 1.741 1.900 16,453,896 +0.16(+9.20%)
Mar 26, 2024 1.750 1.790 1.730 1.740 11,936,943 +0.01(+0.58%)
Mar 25, 2024 1.750 1.870 1.700 1.730 18,436,020 -0.01(-0.57%)
Mar 22, 2024 1.840 1.850 1.720 1.740 16,495,791 -0.15(-7.94%)
Mar 21, 2024 1.840 1.920 1.800 1.890 12,802,736 +0.06(+3.28%)
Mar 20, 2024 1.720 1.850 1.680 1.830 11,385,752 +0.12(+7.02%)
Mar 19, 2024 1.690 1.730 1.640 1.710 9,309,426 -0.01(-0.58%)
Mar 18, 2024 1.710 1.750 1.650 1.720 12,347,912 +0.04(+2.38%)
Mar 15, 2024 1.700 1.720 1.620 1.680 29,899,716 -0.01(-0.59%)
Mar 14, 2024 1.790 1.800 1.660 1.690 17,019,372 -0.09(-5.06%)
Mar 13, 2024 1.800 1.880 1.770 1.780 12,315,745 -0.05(-2.73%)
Mar 12, 2024 1.930 1.930 1.810 1.830 15,555,907 -0.09(-4.69%)
Mar 11, 2024 1.900 2.030 1.880 1.920 11,669,573 +0.00(+0.00%)
Mar 08, 2024 1.950 2.040 1.900 1.920 14,880,661 -0.03(-1.54%)
Mar 07, 2024 1.930 2.000 1.900 1.950 10,341,450 +0.02(+1.04%)
Mar 06, 2024 1.890 1.960 1.800 1.930 25,753,026 -0.07(-3.50%)
Mar 05, 2024 2.010 2.060 1.950 2.000 18,468,654 -0.07(-3.38%)
Mar 04, 2024 2.120 2.130 1.980 2.070 12,283,003 -0.01(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.