Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.340 +0.030 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.310 1.350 1.290 1.340 12,774,062 +0.03(+2.29%)
Oct 10, 2024 1.350 1.360 1.300 1.310 12,760,344 -0.06(-4.38%)
Oct 09, 2024 1.390 1.420 1.370 1.370 11,150,618 -0.02(-1.44%)
Oct 08, 2024 1.460 1.460 1.370 1.390 10,737,810 -0.08(-5.44%)
Oct 07, 2024 1.390 1.490 1.390 1.470 10,411,543 +0.05(+3.52%)
Oct 04, 2024 1.370 1.440 1.360 1.420 13,231,347 +0.06(+4.41%)
Oct 03, 2024 1.320 1.380 1.300 1.360 15,892,889 +0.05(+3.82%)
Oct 02, 2024 1.310 1.330 1.280 1.310 8,876,277 +0.01(+0.77%)
Oct 01, 2024 1.360 1.370 1.290 1.300 12,629,326 -0.07(-5.11%)
Sep 30, 2024 1.370 1.410 1.350 1.370 8,831,992 +0.00(+0.00%)
Sep 27, 2024 1.380 1.450 1.360 1.370 10,543,665 +0.01(+0.74%)
Sep 26, 2024 1.380 1.399 1.340 1.360 7,812,636 +0.01(+0.74%)
Sep 25, 2024 1.410 1.410 1.340 1.350 9,072,353 -0.07(-4.93%)
Sep 24, 2024 1.360 1.440 1.350 1.420 9,505,621 +0.07(+5.19%)
Sep 23, 2024 1.380 1.380 1.330 1.350 10,262,499 -0.02(-1.46%)
Sep 20, 2024 1.420 1.420 1.370 1.370 12,115,969 -0.06(-4.20%)
Sep 19, 2024 1.520 1.526 1.410 1.430 11,420,516 -0.02(-1.38%)
Sep 18, 2024 1.490 1.570 1.420 1.450 15,399,438 -0.06(-3.97%)
Sep 17, 2024 1.360 1.546 1.360 1.510 18,895,676 +0.14(+10.22%)
Sep 16, 2024 1.370 1.390 1.300 1.370 7,492,844 +0.00(+0.00%)
Sep 13, 2024 1.340 1.390 1.340 1.370 10,807,106 +0.05(+3.79%)
Sep 12, 2024 1.340 1.350 1.290 1.320 9,855,288 -0.02(-1.49%)
Sep 11, 2024 1.270 1.340 1.240 1.340 14,733,455 +0.06(+4.69%)
Sep 10, 2024 1.280 1.310 1.230 1.280 12,767,858 +0.00(+0.00%)
Sep 09, 2024 1.380 1.400 1.260 1.280 17,646,224 -0.03(-2.29%)
Sep 06, 2024 1.400 1.420 1.310 1.310 16,214,887 -0.08(-5.76%)
Sep 05, 2024 1.450 1.479 1.300 1.390 36,050,036 -0.30(-17.75%)
Sep 04, 2024 1.690 1.759 1.660 1.690 14,087,613 -0.01(-0.59%)
Sep 03, 2024 1.880 1.880 1.690 1.700 15,595,998 -0.18(-9.57%)
Aug 30, 2024 1.900 1.960 1.860 1.880 7,117,299 +0.02(+1.08%)
Aug 29, 2024 1.810 1.940 1.800 1.860 9,469,633 +0.09(+5.08%)
Aug 28, 2024 1.800 1.835 1.740 1.770 7,975,313 -0.06(-3.28%)
Aug 27, 2024 1.830 1.860 1.770 1.830 7,026,948 -0.01(-0.54%)
Aug 26, 2024 1.910 1.920 1.830 1.840 11,655,977 -0.08(-4.17%)
Aug 23, 2024 1.850 2.000 1.840 1.920 14,436,780 +0.10(+5.49%)
Aug 22, 2024 1.910 1.925 1.820 1.820 8,306,314 -0.11(-5.70%)
Aug 21, 2024 1.810 1.940 1.810 1.930 9,594,878 +0.12(+6.63%)
Aug 20, 2024 1.880 1.880 1.780 1.810 5,709,297 -0.07(-3.72%)
Aug 19, 2024 1.790 1.900 1.780 1.880 7,743,954 +0.09(+5.03%)
Aug 16, 2024 1.780 1.850 1.760 1.790 7,641,370 +0.00(+0.00%)
Aug 15, 2024 1.790 1.830 1.760 1.790 5,913,516 +0.05(+2.87%)
Aug 14, 2024 1.810 1.850 1.730 1.740 7,629,159 -0.04(-2.25%)
Aug 13, 2024 1.660 1.800 1.660 1.780 7,581,052 +0.14(+8.54%)
Aug 12, 2024 1.690 1.695 1.620 1.640 6,438,952 -0.05(-2.96%)
Aug 09, 2024 1.780 1.780 1.665 1.690 8,437,009 -0.08(-4.52%)
Aug 08, 2024 1.660 1.790 1.630 1.770 9,510,368 +0.18(+11.32%)
Aug 07, 2024 1.780 1.830 1.580 1.590 14,651,261 -0.17(-9.66%)
Aug 06, 2024 1.920 1.920 1.750 1.760 9,134,099 -0.10(-5.38%)
Aug 05, 2024 1.680 1.920 1.660 1.860 13,438,882 -0.06(-3.12%)
Aug 02, 2024 1.840 1.920 1.820 1.920 10,578,120 -0.07(-3.52%)
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.