Indicators

Chargepoint Hldgs Inc (NY: CHPT )

1.660 +0.140 (+9.21%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.20	25.84	24.10	24.35	3,566,527	-0.98(-3.87%)
May 27, 2021	25.00	25.33	24.30	25.33	3,229,803	+0.28(+1.12%)
May 26, 2021	23.11	25.47	23.02	25.05	5,691,605	+2.04(+8.87%)
May 25, 2021	23.37	23.66	22.77	23.01	2,263,980	-0.39(-1.67%)
May 24, 2021	23.70	24.07	23.05	23.40	2,349,758	-0.28(-1.18%)
May 21, 2021	24.35	24.89	23.41	23.68	3,262,274	-0.66(-2.71%)
May 20, 2021	23.63	24.54	23.58	24.34	2,484,469	+0.54(+2.27%)
May 19, 2021	22.37	23.93	22.25	23.80	2,760,916	+0.05(+0.21%)
May 18, 2021	23.23	24.11	22.64	23.75	4,176,772	+0.67(+2.90%)
May 17, 2021	21.51	23.08	21.41	23.08	2,533,271	+1.07(+4.86%)
May 14, 2021	20.90	22.05	20.40	22.01	3,297,646	+1.80(+8.91%)
May 13, 2021	21.19	22.00	19.56	20.21	4,893,780	-0.73(-3.49%)
May 12, 2021	21.48	22.12	20.70	20.94	3,400,753	-1.24(-5.59%)
May 11, 2021	20.03	22.33	20.00	22.18	5,089,906	+0.84(+3.94%)
May 10, 2021	22.88	22.88	21.21	21.34	3,879,112	-1.29(-5.70%)
May 07, 2021	22.88	23.44	22.40	22.63	3,002,575	+0.13(+0.58%)
May 06, 2021	22.65	23.19	21.95	22.50	3,669,783	-0.62(-2.68%)
May 05, 2021	23.13	23.92	22.97	23.12	3,446,020	+0.00(+0.00%)
May 04, 2021	23.06	23.48	21.68	23.12	6,274,415	-0.46(-1.95%)

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.