Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.520 9.880 9.305 9.670 13,209,421 -0.02(-0.21%)
May 30, 2023 9.250 9.860 8.940 9.690 23,584,442 +1.20(+14.13%)
May 26, 2023 8.350 8.520 8.050 8.490 7,828,386 +0.17(+2.04%)
May 25, 2023 8.450 8.510 8.140 8.320 4,957,817 -0.04(-0.48%)
May 24, 2023 8.400 8.400 8.120 8.360 4,555,977 -0.13(-1.53%)
May 23, 2023 8.290 8.770 8.200 8.490 7,840,180 +0.18(+2.17%)
May 22, 2023 7.960 8.415 7.840 8.310 8,514,508 +0.38(+4.79%)
May 19, 2023 8.190 8.260 7.820 7.930 9,598,835 -0.25(-3.06%)
May 18, 2023 8.310 8.330 8.010 8.180 7,372,517 -0.15(-1.80%)
May 17, 2023 8.060 8.340 7.900 8.330 8,941,098 +0.32(+4.00%)
May 16, 2023 8.500 8.560 8.000 8.010 10,118,439 -0.62(-7.18%)
May 15, 2023 8.210 8.740 8.190 8.630 6,490,590 +0.40(+4.86%)
May 12, 2023 8.630 8.875 8.160 8.230 8,065,796 -0.35(-4.08%)
May 11, 2023 8.780 8.815 8.580 8.580 4,047,143 -0.19(-2.17%)
May 10, 2023 9.190 9.205 8.725 8.770 5,409,848 -0.24(-2.66%)
May 09, 2023 8.850 9.035 8.665 9.010 5,840,419 -0.05(-0.55%)
May 08, 2023 8.830 9.170 8.620 9.060 7,264,991 +0.29(+3.31%)
May 05, 2023 8.840 9.000 8.760 8.770 5,046,006 +0.06(+0.69%)
May 04, 2023 8.560 8.730 8.480 8.710 5,650,776 +0.15(+1.75%)
May 03, 2023 8.200 8.770 8.120 8.560 8,627,399 +0.32(+3.88%)
May 02, 2023 8.380 8.460 8.110 8.240 8,510,333 -0.22(-2.60%)
May 01, 2023 8.700 8.700 8.210 8.460 8,377,702 -0.21(-2.42%)
Apr 28, 2023 8.820 9.000 8.610 8.670 9,426,594 -0.24(-2.69%)
Apr 27, 2023 8.660 9.020 8.590 8.910 6,103,753 +0.37(+4.33%)
Apr 26, 2023 8.650 8.710 8.430 8.540 6,205,053 -0.06(-0.70%)
Apr 25, 2023 8.720 8.750 8.470 8.600 8,734,704 -0.24(-2.71%)
Apr 24, 2023 8.830 8.965 8.660 8.840 4,474,041 +0.00(+0.00%)
Apr 21, 2023 8.820 9.035 8.720 8.840 8,825,100 -0.02(-0.23%)
Apr 20, 2023 8.820 9.048 8.780 8.860 5,282,605 -0.19(-2.10%)
Apr 19, 2023 8.960 9.120 8.690 9.050 8,518,244 +0.00(+0.00%)
Apr 18, 2023 9.170 9.220 8.930 9.050 7,802,886 -0.13(-1.42%)
Apr 17, 2023 8.750 9.210 8.650 9.180 9,955,166 +0.46(+5.28%)
Apr 14, 2023 8.510 8.880 8.410 8.720 13,403,945 +0.17(+1.99%)
Apr 13, 2023 8.880 8.981 8.510 8.550 14,609,176 -0.23(-2.62%)
Apr 12, 2023 9.510 9.620 8.750 8.780 14,780,916 -0.48(-5.18%)
Apr 11, 2023 9.400 9.570 9.230 9.260 7,922,175 -0.09(-0.96%)
Apr 10, 2023 9.100 9.370 9.010 9.350 8,552,120 +0.16(+1.74%)
Apr 06, 2023 9.250 9.360 9.065 9.190 8,592,606 -0.15(-1.61%)
Apr 05, 2023 9.910 10.01 9.200 9.340 11,496,068 -0.68(-6.79%)
Apr 04, 2023 10.40 10.51 9.900 10.02 5,870,747 -0.29(-2.81%)
Apr 03, 2023 10.36 10.60 10.07 10.31 4,271,007 -0.16(-1.53%)
Mar 31, 2023 10.32 10.71 10.20 10.47 9,131,463 +0.32(+3.15%)
Mar 30, 2023 10.31 10.53 10.07 10.15 7,954,945 +0.12(+1.20%)
Mar 29, 2023 9.660 10.09 9.460 10.03 6,629,643 +0.57(+6.03%)
Mar 28, 2023 9.640 9.760 9.400 9.460 4,293,042 -0.26(-2.67%)
Mar 27, 2023 10.00 10.03 9.440 9.720 5,032,750 -0.11(-1.12%)
Mar 24, 2023 9.950 10.09 9.680 9.830 5,189,609 -0.23(-2.29%)
Mar 23, 2023 10.00 10.65 9.900 10.06 7,631,340 +0.22(+2.24%)
Mar 22, 2023 9.800 10.20 9.670 9.840 8,568,810 -0.02(-0.20%)
Mar 21, 2023 9.330 9.960 9.330 9.860 8,883,425 +0.60(+6.48%)
Mar 20, 2023 9.270 9.500 9.110 9.260 5,527,702 -0.08(-0.86%)
Mar 17, 2023 9.220 9.420 8.960 9.340 7,932,908 +0.00(+0.00%)
Mar 16, 2023 9.260 9.510 9.090 9.340 6,141,479 +0.08(+0.86%)
Mar 15, 2023 9.240 9.490 8.970 9.260 7,222,859 -0.18(-1.91%)
Mar 14, 2023 10.05 10.20 9.305 9.440 11,175,155 -0.35(-3.58%)
Mar 13, 2023 9.500 10.18 9.170 9.790 9,150,330 +0.12(+1.24%)
Mar 10, 2023 10.16 10.18 9.440 9.670 14,041,879 -0.52(-5.10%)
Mar 09, 2023 10.45 10.72 10.04 10.19 6,225,246 -0.27(-2.58%)
Mar 08, 2023 10.24 10.54 9.940 10.46 7,216,339 +0.19(+1.85%)
Mar 07, 2023 10.69 10.75 10.26 10.27 7,520,914 -0.47(-4.38%)
Mar 06, 2023 11.31 11.38 10.59 10.74 10,048,467 -0.34(-3.07%)
Mar 03, 2023 9.960 11.44 9.900 11.08 23,094,496 -0.18(-1.60%)
Mar 02, 2023 10.80 11.37 10.55 11.26 11,687,751 +0.18(+1.62%)
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.