Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 25.21 25.46 23.40 23.58 5,798,356 -1.74(-6.87%)
Apr 30, 2021 24.37 26.12 24.25 25.32 5,689,900 +0.34(+1.36%)
Apr 29, 2021 26.77 26.82 24.53 24.98 7,867,125 -1.35(-5.13%)
Apr 28, 2021 24.14 26.74 23.84 26.33 9,134,669 +1.18(+4.69%)
Apr 27, 2021 27.10 27.10 24.57 25.15 9,506,157 -1.28(-4.84%)
Apr 26, 2021 25.16 26.49 24.51 26.43 8,017,674 +2.05(+8.41%)
Apr 23, 2021 22.80 24.55 22.50 24.38 8,815,600 +2.31(+10.47%)
Apr 22, 2021 22.56 23.25 21.30 22.07 12,636,111 +0.68(+3.18%)
Apr 21, 2021 20.00 21.50 19.04 21.39 12,981,595 +1.19(+5.89%)
Apr 20, 2021 21.11 21.76 19.71 20.20 10,700,158 -1.42(-6.57%)
Apr 19, 2021 22.47 22.53 20.90 21.62 7,305,477 -0.65(-2.92%)
Apr 16, 2021 23.60 23.60 22.23 22.27 5,889,500 -1.62(-6.78%)
Apr 15, 2021 23.71 24.07 22.06 23.89 7,303,243 +0.47(+2.01%)
Apr 14, 2021 25.03 25.80 23.29 23.42 6,174,095 -1.41(-5.68%)
Apr 13, 2021 25.00 25.91 24.41 24.83 5,998,837 -0.82(-3.20%)
Apr 12, 2021 27.46 27.53 25.17 25.65 7,436,265 -2.00(-7.23%)
Apr 09, 2021 28.56 29.26 27.38 27.65 5,482,700 -0.93(-3.25%)
Apr 08, 2021 29.01 29.80 28.25 28.58 7,004,527 +0.05(+0.18%)
Apr 07, 2021 30.50 30.82 28.07 28.53 9,282,631 -2.56(-8.23%)
Apr 06, 2021 28.10 32.47 27.21 31.09 15,881,143 +2.95(+10.48%)
Apr 05, 2021 32.28 32.48 28.00 28.14 14,088,263 -1.70(-5.70%)
Apr 01, 2021 30.00 30.82 27.41 29.84 17,753,800 +3.14(+11.76%)
Mar 31, 2021 24.54 27.80 23.60 26.70 18,339,204 +4.24(+18.88%)
Mar 30, 2021 21.09 22.91 20.80 22.46 6,812,227 +1.54(+7.36%)
Mar 29, 2021 21.30 22.01 20.53 20.92 3,814,864 +0.44(+2.15%)
Mar 26, 2021 20.46 21.57 20.02 20.48 4,371,600 +0.27(+1.34%)
Mar 25, 2021 20.00 22.59 19.59 20.21 6,436,571 -0.48(-2.32%)
Mar 24, 2021 23.46 23.54 20.55 20.69 7,494,978 -2.24(-9.77%)
Mar 23, 2021 24.70 24.78 22.61 22.93 4,524,166 -1.79(-7.24%)
Mar 22, 2021 23.94 25.00 23.53 24.72 4,100,991 +1.21(+5.15%)
Mar 19, 2021 24.50 24.56 23.43 23.51 4,797,600 -0.49(-2.04%)
Mar 18, 2021 24.49 25.14 23.60 24.00 3,945,893 -0.01(-0.04%)
Mar 17, 2021 23.72 24.65 23.03 24.01 5,426,089 -0.69(-2.79%)
Mar 16, 2021 25.94 26.00 23.86 24.70 8,017,806 -1.21(-4.67%)
Mar 15, 2021 27.55 27.55 25.20 25.91 9,418,212 -1.93(-6.93%)
Mar 12, 2021 26.41 28.45 25.84 27.84 10,396,700 -2.59(-8.51%)
Mar 11, 2021 29.67 31.53 28.72 30.43 5,119,500 +1.80(+6.29%)
Mar 10, 2021 30.07 30.54 27.75 28.63 4,537,771 +0.15(+0.53%)
Mar 09, 2021 27.84 30.00 26.81 28.48 7,296,641 +2.80(+10.90%)
Mar 08, 2021 28.00 29.15 25.12 25.68 4,685,782 -0.45(-1.72%)
Mar 05, 2021 24.89 26.55 19.50 26.13 6,898,900 +1.92(+7.93%)
Mar 04, 2021 28.00 28.10 22.01 24.21 7,705,201 -4.12(-14.54%)
Mar 03, 2021 29.82 30.97 28.01 28.33 3,380,607 -0.17(-0.60%)
Mar 02, 2021 31.26 31.55 28.00 28.50 3,112,193 -1.61(-5.35%)
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.