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

Chargepoint Hldgs Inc (NY: CHPT )

1.290 -0.050 (-3.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.300 8.680 8.270 8.660 9,473,291 +0.43(+5.22%)
Jul 28, 2023 8.080 8.280 8.000 8.230 11,060,682 +0.30(+3.78%)
Jul 27, 2023 8.370 8.450 7.900 7.930 11,673,174 -0.29(-3.53%)
Jul 26, 2023 8.130 8.550 8.100 8.220 10,571,419 +0.10(+1.23%)
Jul 25, 2023 8.360 8.430 8.110 8.120 7,093,677 -0.22(-2.64%)
Jul 24, 2023 8.340 8.440 8.200 8.340 6,014,591 +0.01(+0.12%)
Jul 21, 2023 8.340 8.400 8.065 8.330 10,822,771 +0.07(+0.85%)
Jul 20, 2023 8.640 8.640 8.230 8.260 12,354,033 -0.43(-4.95%)
Jul 19, 2023 8.670 9.040 8.600 8.690 13,238,153 +0.14(+1.64%)
Jul 18, 2023 8.530 8.850 8.523 8.550 8,220,835 -0.11(-1.27%)
Jul 17, 2023 8.260 8.789 8.130 8.660 10,353,582 +0.40(+4.84%)
Jul 14, 2023 8.860 9.020 8.250 8.260 11,894,826 -0.59(-6.67%)
Jul 13, 2023 9.050 9.200 8.790 8.850 12,881,882 -0.14(-1.56%)
Jul 12, 2023 9.120 9.230 8.880 8.990 11,528,444 +0.06(+0.67%)
Jul 11, 2023 9.130 9.130 8.780 8.930 9,472,722 -0.09(-1.00%)
Jul 10, 2023 8.630 9.080 8.510 9.020 8,798,359 +0.35(+4.04%)
Jul 07, 2023 8.700 8.920 8.610 8.670 10,940,175 +0.01(+0.12%)
Jul 06, 2023 8.640 8.720 8.090 8.660 13,080,337 -0.19(-2.15%)
Jul 05, 2023 8.590 9.070 8.480 8.850 9,045,795 +0.15(+1.72%)
Jul 03, 2023 8.940 9.200 8.670 8.700 7,910,577 -0.09(-1.02%)
Jun 30, 2023 8.800 8.840 8.625 8.790 9,056,990 +0.10(+1.15%)
Jun 29, 2023 8.400 8.850 8.300 8.690 14,416,940 +0.33(+3.95%)
Jun 28, 2023 7.830 8.370 7.760 8.360 14,318,390 +0.49(+6.23%)
Jun 27, 2023 7.630 7.880 7.390 7.870 10,922,170 +0.45(+6.06%)
Jun 26, 2023 7.350 7.610 7.330 7.420 6,003,038 +0.06(+0.82%)
Jun 23, 2023 7.490 7.540 7.220 7.360 15,681,246 -0.24(-3.16%)
Jun 22, 2023 7.890 7.940 7.580 7.600 14,685,922 -0.39(-4.88%)
Jun 21, 2023 8.110 8.170 7.840 7.990 19,101,932 -0.21(-2.56%)
Jun 20, 2023 8.690 8.800 8.130 8.200 17,833,192 -0.68(-7.66%)
Jun 16, 2023 9.150 9.160 8.650 8.880 13,321,533 -0.17(-1.88%)
Jun 15, 2023 8.910 9.260 8.770 9.050 10,045,815 +0.00(+0.00%)
Jun 14, 2023 9.710 9.780 8.920 9.050 13,299,873 -0.57(-5.93%)
Jun 13, 2023 8.960 9.810 8.930 9.620 19,572,804 +0.72(+8.09%)
Jun 12, 2023 8.390 8.980 7.900 8.900 26,181,744 +0.56(+6.71%)
Jun 09, 2023 8.870 9.060 8.300 8.340 33,877,244 -1.27(-13.22%)
Jun 08, 2023 9.830 10.10 9.510 9.610 8,545,909 -0.17(-1.74%)
Jun 07, 2023 9.690 10.05 9.560 9.780 13,491,010 +0.31(+3.27%)
Jun 06, 2023 8.720 9.590 8.660 9.470 12,740,185 +0.72(+8.23%)
Jun 05, 2023 9.050 9.170 8.660 8.750 11,430,071 -0.32(-3.53%)
Jun 02, 2023 9.670 9.990 9.070 9.070 18,959,154 -0.68(-6.97%)
Jun 01, 2023 9.810 9.970 9.340 9.750 14,579,245 +0.08(+0.83%)
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%)
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.