ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.890 -0.190 (-2.68%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 7.080 7.250 6.959 7.080 581,913 -0.08(-1.12%)
Dec 24, 2025 7.050 7.180 6.970 7.160 203,634 +0.02(+0.28%)
Dec 23, 2025 7.220 7.220 6.900 7.140 1,003,156 -0.16(-2.19%)
Dec 22, 2025 7.330 7.530 7.270 7.300 572,794 -0.02(-0.27%)
Dec 19, 2025 7.280 7.400 7.200 7.320 700,189 +0.03(+0.41%)
Dec 18, 2025 7.550 7.739 7.220 7.290 663,429 -0.10(-1.35%)
Dec 17, 2025 7.750 7.860 7.370 7.390 645,665 -0.22(-2.89%)
Dec 16, 2025 7.850 8.010 7.330 7.610 946,371 -0.30(-3.79%)
Dec 15, 2025 8.610 8.690 7.840 7.910 627,633 -0.75(-8.66%)
Dec 12, 2025 9.150 9.274 8.615 8.660 458,842 -0.57(-6.18%)
Dec 11, 2025 9.240 9.420 9.110 9.230 292,925 -0.10(-1.07%)
Dec 10, 2025 9.400 9.560 9.230 9.330 281,716 -0.14(-1.48%)
Dec 09, 2025 9.410 9.800 9.290 9.470 321,395 -0.03(-0.32%)
Dec 08, 2025 10.36 10.50 9.364 9.500 826,982 -0.93(-8.92%)
Dec 05, 2025 9.010 11.01 8.920 10.43 3,030,745 +1.91(+22.42%)
Dec 04, 2025 8.270 8.690 8.220 8.520 848,961 +0.17(+2.04%)
Dec 03, 2025 7.870 8.350 7.753 8.350 361,344 +0.46(+5.83%)
Dec 02, 2025 7.650 8.000 7.635 7.890 347,409 +0.26(+3.41%)
Dec 01, 2025 7.960 7.970 7.630 7.630 388,912 -0.56(-6.84%)
Nov 28, 2025 7.920 8.190 7.906 8.190 345,452 +0.26(+3.28%)
Nov 26, 2025 7.760 8.030 7.680 7.930 335,695 +0.15(+1.93%)
Nov 25, 2025 7.570 7.820 7.303 7.780 371,421 +0.21(+2.77%)
Nov 24, 2025 7.830 7.880 7.450 7.570 483,348 -0.29(-3.69%)
Nov 21, 2025 7.870 8.050 7.380 7.860 1,291,700 -0.05(-0.63%)
Nov 20, 2025 8.350 8.660 7.900 7.910 388,010 -0.36(-4.35%)
Nov 19, 2025 8.520 8.600 8.170 8.270 347,178 +0.04(+0.49%)
Nov 18, 2025 8.000 8.369 7.910 8.230 501,232 +0.17(+2.11%)
Nov 17, 2025 8.630 8.630 8.002 8.060 600,297 -0.58(-6.71%)
Nov 14, 2025 9.060 9.190 8.630 8.640 612,004 -0.51(-5.57%)
Nov 13, 2025 9.580 9.610 9.120 9.150 438,219 -0.52(-5.38%)
Nov 12, 2025 9.850 9.970 9.510 9.670 307,681 -0.15(-1.53%)
Nov 11, 2025 9.760 9.916 9.670 9.820 168,590 +0.05(+0.51%)
Nov 10, 2025 10.02 10.09 9.710 9.770 218,534 +0.00(+0.00%)
Nov 07, 2025 9.670 9.830 9.250 9.770 435,231 -0.03(-0.31%)
Nov 06, 2025 10.23 10.25 9.700 9.800 370,106 -0.40(-3.92%)
Nov 05, 2025 9.610 10.35 9.610 10.20 489,299 +0.59(+6.14%)
Nov 04, 2025 10.24 10.29 9.570 9.610 719,494 -0.85(-8.13%)
Nov 03, 2025 10.79 11.06 10.45 10.46 432,631 -0.34(-3.15%)
Oct 31, 2025 10.48 10.80 10.40 10.80 291,457 +0.33(+3.15%)
Oct 30, 2025 10.58 10.67 10.39 10.47 297,697 -0.21(-1.97%)
Oct 29, 2025 10.96 11.13 10.61 10.68 346,143 -0.17(-1.57%)
Oct 28, 2025 10.98 11.09 10.80 10.85 251,311 -0.17(-1.54%)
Oct 27, 2025 11.07 11.18 10.90 11.02 237,374 +0.02(+0.18%)
Oct 24, 2025 11.11 11.35 10.97 11.00 258,069 +0.11(+1.01%)
Oct 23, 2025 10.79 11.01 10.65 10.89 276,104 +0.04(+0.37%)
Oct 22, 2025 11.04 11.16 10.48 10.85 473,994 -0.20(-1.81%)
Oct 21, 2025 11.08 11.35 10.70 11.05 352,314 -0.04(-0.36%)
Oct 20, 2025 10.95 11.11 10.80 11.09 308,118 +0.31(+2.88%)
Oct 17, 2025 11.12 11.30 10.73 10.78 519,334 -0.50(-4.43%)
Oct 16, 2025 12.01 12.11 11.22 11.28 395,491 -0.65(-5.45%)
Oct 15, 2025 12.60 12.60 11.62 11.93 477,405 -0.41(-3.32%)
Oct 14, 2025 11.74 12.61 11.63 12.34 607,293 +0.29(+2.41%)
Oct 13, 2025 11.48 12.17 11.43 12.05 442,773 +0.90(+8.07%)
Oct 10, 2025 12.25 12.25 11.14 11.15 557,448 -1.08(-8.83%)
Oct 09, 2025 11.75 12.48 11.63 12.23 633,425 +0.55(+4.71%)
Oct 08, 2025 11.61 11.90 11.54 11.68 318,193 +0.17(+1.48%)
Oct 07, 2025 12.18 12.18 11.42 11.51 473,428 -0.55(-4.56%)
Oct 06, 2025 12.25 12.33 11.81 12.06 569,167 +0.12(+1.01%)
Oct 03, 2025 11.50 12.40 11.49 11.94 760,154 +0.62(+5.48%)
Oct 02, 2025 11.78 11.90 11.30 11.32 369,398 -0.31(-2.67%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.