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

Chargepoint Hldgs Inc (NY: CHPT )

1.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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 5,282,600 -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 6,141,469 +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 10,048,471 -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 10.56 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.