Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chargepoint Hldgs Inc
(NY:
CHPT
)
1.840
-0.080 (-4.17%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 26, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.850
2.000
1.840
1.920
14,436,780
+0.10(+5.49%)
Aug 22, 2024
1.910
1.925
1.820
1.820
8,306,314
-0.11(-5.70%)
Aug 21, 2024
1.810
1.940
1.810
1.930
9,594,878
+0.12(+6.63%)
Aug 20, 2024
1.880
1.880
1.780
1.810
5,709,297
-0.07(-3.72%)
Aug 19, 2024
1.790
1.900
1.780
1.880
7,743,954
+0.09(+5.03%)
Aug 16, 2024
1.780
1.850
1.760
1.790
7,641,370
+0.00(+0.00%)
Aug 15, 2024
1.790
1.830
1.760
1.790
5,913,516
+0.05(+2.87%)
Aug 14, 2024
1.810
1.850
1.730
1.740
7,629,159
-0.04(-2.25%)
Aug 13, 2024
1.660
1.800
1.660
1.780
7,581,052
+0.14(+8.54%)
Aug 12, 2024
1.690
1.695
1.620
1.640
6,438,891
-0.05(-2.96%)
Aug 09, 2024
1.780
1.780
1.665
1.690
8,437,009
-0.08(-4.52%)
Aug 08, 2024
1.660
1.790
1.630
1.770
9,510,368
+0.18(+11.32%)
Aug 07, 2024
1.780
1.830
1.580
1.590
14,651,261
-0.17(-9.66%)
Aug 06, 2024
1.920
1.920
1.750
1.760
9,134,099
-0.10(-5.38%)
Aug 05, 2024
1.680
1.920
1.660
1.860
13,438,882
-0.06(-3.12%)
Aug 02, 2024
1.840
1.920
1.820
1.920
10,578,120
-0.07(-3.52%)
Aug 01, 2024
2.200
2.220
1.950
1.990
13,444,251
-0.18(-8.29%)
Jul 31, 2024
2.030
2.270
2.030
2.170
21,210,702
+0.14(+6.90%)
Jul 30, 2024
2.090
2.110
1.980
2.030
8,233,910
-0.06(-2.87%)
Jul 29, 2024
2.230
2.240
2.040
2.090
10,647,611
-0.10(-4.57%)
Jul 26, 2024
2.120
2.240
2.050
2.190
16,890,608
+0.16(+7.88%)
Jul 25, 2024
1.960
2.130
1.930
2.030
13,887,869
+0.10(+5.18%)
Jul 24, 2024
2.080
2.120
1.930
1.930
17,381,586
-0.20(-9.39%)
Jul 23, 2024
1.990
2.180
1.950
2.130
12,776,618
+0.13(+6.50%)
Jul 22, 2024
2.010
2.040
1.920
2.000
10,067,719
+0.04(+2.04%)
Jul 19, 2024
1.960
2.020
1.860
1.960
23,368,744
-0.10(-4.85%)
Jul 18, 2024
2.230
2.260
2.025
2.060
12,805,854
-0.10(-4.63%)
Jul 17, 2024
2.270
2.440
2.120
2.160
19,799,780
-0.21(-8.86%)
Jul 16, 2024
2.220
2.400
2.220
2.370
25,327,874
+0.19(+8.72%)
Jul 15, 2024
2.210
2.220
2.050
2.180
23,986,260
-0.02(-0.91%)
Jul 12, 2024
1.960
2.220
1.955
2.200
32,036,388
+0.26(+13.40%)
Jul 11, 2024
1.920
2.029
1.890
1.940
18,170,404
+0.03(+1.57%)
Jul 10, 2024
1.770
1.920
1.745
1.910
12,029,172
+0.14(+7.91%)
Jul 09, 2024
1.860
1.860
1.710
1.770
11,805,632
-0.09(-4.84%)
Jul 08, 2024
1.820
1.880
1.780
1.860
10,808,782
+0.03(+1.64%)
Jul 05, 2024
1.650
1.830
1.610
1.830
15,360,442
+0.17(+10.24%)
Jul 03, 2024
1.470
1.680
1.460
1.660
23,300,004
+0.23(+16.08%)
Jul 02, 2024
1.500
1.630
1.400
1.430
20,629,740
-0.05(-3.38%)
Jul 01, 2024
1.500
1.530
1.450
1.480
6,570,377
-0.03(-1.99%)
Jun 28, 2024
1.510
1.530
1.450
1.510
53,074,420
+0.00(+0.00%)
Jun 27, 2024
1.400
1.530
1.390
1.510
13,096,775
+0.11(+7.86%)
Jun 26, 2024
1.340
1.410
1.300
1.400
15,518,461
+0.11(+8.53%)
Jun 25, 2024
1.410
1.410
1.280
1.290
14,183,400
-0.10(-7.19%)
Jun 24, 2024
1.420
1.420
1.380
1.390
8,348,708
-0.03(-2.11%)
Jun 21, 2024
1.490
1.490
1.350
1.420
27,577,060
-0.08(-5.33%)
Jun 20, 2024
1.520
1.540
1.490
1.500
13,083,860
+0.00(+0.00%)
Jun 18, 2024
1.670
1.670
1.480
1.500
21,851,792
-0.15(-9.09%)
Jun 17, 2024
1.660
1.710
1.650
1.650
9,850,910
-0.04(-2.37%)
Jun 14, 2024
1.720
1.720
1.670
1.690
11,115,513
-0.03(-1.74%)
Jun 13, 2024
1.860
1.860
1.720
1.720
7,947,353
-0.09(-4.97%)
Jun 12, 2024
1.850
1.970
1.790
1.810
18,944,804
+0.02(+1.12%)
Jun 11, 2024
1.770
1.800
1.740
1.790
9,355,147
+0.01(+0.56%)
Jun 10, 2024
1.750
1.830
1.750
1.780
7,396,051
-0.02(-1.11%)
Jun 07, 2024
1.750
1.835
1.730
1.800
9,301,869
-0.03(-1.64%)
Jun 06, 2024
1.710
1.830
1.640
1.830
18,219,636
+0.10(+5.78%)
Jun 05, 2024
1.680
1.780
1.640
1.730
23,247,446
+0.05(+2.98%)
Jun 04, 2024
1.630
1.690
1.610
1.680
9,446,480
+0.03(+1.82%)
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
.