Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ChargePoint Holdings, Inc. Common Stock (NY: CHPT )

0.8141 -0.1077 (-11.68%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 0.9200 0.9239 0.8000 0.8141 49,545,232 -0.11(-11.68%)
Feb 06, 2025 0.9278 0.9460 0.9050 0.9218 29,698,304 +0.00(+0.18%)
Feb 05, 2025 0.9200 0.9500 0.9157 0.9201 28,275,126 -0.00(-0.05%)
Feb 04, 2025 0.9320 0.9749 0.9150 0.9206 21,828,358 -0.01(-1.01%)
Feb 03, 2025 0.9300 0.9571 0.9110 0.9300 20,516,562 -0.03(-3.35%)
Jan 31, 2025 1.020 1.030 0.9430 0.9622 20,771,920 -0.05(-4.73%)
Jan 30, 2025 0.9700 1.030 0.9681 1.010 12,246,625 +0.04(+3.73%)
Jan 29, 2025 0.9400 0.9900 0.9333 0.9737 14,898,310 +0.04(+3.79%)
Jan 28, 2025 0.9652 0.9700 0.9300 0.9381 16,319,137 -0.02(-2.38%)
Jan 27, 2025 0.9791 1.020 0.9432 0.9610 19,638,828 -0.04(-3.90%)
Jan 24, 2025 0.9400 1.050 0.9390 1.000 23,581,268 +0.06(+6.09%)
Jan 23, 2025 0.9800 0.9937 0.9208 0.9426 52,740,848 -0.04(-4.46%)
Jan 22, 2025 1.040 1.057 0.9866 0.9866 33,392,012 -0.07(-6.92%)
Jan 21, 2025 1.080 1.100 1.030 1.060 13,991,894 -0.02(-1.85%)
Jan 17, 2025 1.120 1.120 1.070 1.080 11,563,782 -0.02(-1.82%)
Jan 16, 2025 1.100 1.120 1.080 1.100 13,558,303 -0.01(-0.90%)
Jan 15, 2025 1.080 1.130 1.060 1.110 15,339,658 +0.07(+6.73%)
Jan 14, 2025 1.090 1.100 1.020 1.040 20,404,512 -0.01(-0.95%)
Jan 13, 2025 1.090 1.100 1.020 1.050 24,251,754 -0.06(-5.41%)
Jan 10, 2025 1.110 1.120 1.080 1.110 18,860,232 -0.01(-0.89%)
Jan 08, 2025 1.180 1.190 1.100 1.120 28,126,716 -0.10(-8.20%)
Jan 07, 2025 1.210 1.300 1.180 1.220 24,214,864 +0.02(+1.67%)
Jan 06, 2025 1.180 1.236 1.160 1.200 27,567,556 +0.04(+3.45%)
Jan 03, 2025 1.120 1.170 1.120 1.160 23,959,092 +0.04(+3.57%)
Jan 02, 2025 1.075 1.170 1.070 1.120 26,641,344 +0.05(+4.67%)
Dec 31, 2024 1.070 0 -0.04(-3.60%)
Dec 30, 2024 1.120 1.130 1.080 1.110 28,979,032 -0.03(-2.63%)
Dec 27, 2024 1.170 1.220 1.120 1.140 22,713,088 -0.04(-3.39%)
Dec 26, 2024 1.140 1.200 1.130 1.180 15,014,939 +0.02(+1.72%)
Dec 24, 2024 1.130 1.160 1.100 1.160 9,522,797 +0.03(+2.65%)
Dec 23, 2024 1.220 1.230 1.120 1.130 25,607,210 -0.11(-8.87%)
Dec 20, 2024 1.110 1.270 1.110 1.240 26,839,656 +0.10(+9.25%)
Dec 19, 2024 1.170 1.190 1.120 1.135 14,029,067 -0.02(-2.16%)
Dec 18, 2024 1.280 1.300 1.140 1.160 33,583,200 +0.00(+0.00%)
Dec 17, 2024 1.120 1.160 1.110 1.160 12,944,918 +0.03(+2.65%)
Dec 16, 2024 1.150 1.150 1.110 1.130 14,730,725 -0.02(-1.74%)
Dec 13, 2024 1.200 1.200 1.130 1.150 14,674,867 -0.04(-3.36%)
Dec 12, 2024 1.270 1.280 1.180 1.190 15,143,742 -0.10(-7.75%)
Dec 11, 2024 1.310 1.310 1.240 1.290 8,029,778 +0.00(+0.00%)
Dec 10, 2024 1.370 1.380 1.260 1.290 19,525,096 -0.11(-7.86%)
Dec 09, 2024 1.290 1.480 1.270 1.400 26,148,946 +0.09(+6.87%)
Dec 06, 2024 1.400 1.430 1.280 1.310 23,587,684 -0.04(-2.96%)
Dec 05, 2024 1.340 1.500 1.270 1.350 60,508,176 +0.13(+10.66%)
Dec 04, 2024 1.150 1.250 1.130 1.220 25,753,532 +0.06(+5.17%)
Dec 03, 2024 1.170 1.180 1.140 1.160 9,478,894 -0.03(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.