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

ChargePoint Holdings, Inc. Common Stock (NY:CHPT)

0.6050 -0.0135 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 0.6550 0.6550 0.6012 0.6185 27,410,372 -0.04(-6.53%)
Mar 27, 2025 0.6600 0.6851 0.6526 0.6617 19,490,760 -0.01(-1.14%)
Mar 26, 2025 0.7000 0.7120 0.6560 0.6693 24,424,208 -0.02(-2.55%)
Mar 25, 2025 0.6700 0.6967 0.6548 0.6868 29,204,432 +0.02(+2.25%)
Mar 24, 2025 0.6942 0.7092 0.6677 0.6717 33,782,984 -0.01(-2.00%)
Mar 21, 2025 0.6550 0.6950 0.6317 0.6854 42,158,480 +0.02(+3.60%)
Mar 20, 2025 0.7034 0.7125 0.6546 0.6616 20,922,496 -0.04(-5.65%)
Mar 19, 2025 0.7179 0.7350 0.6802 0.7012 29,203,568 +0.02(+2.38%)
Mar 18, 2025 0.6837 0.7053 0.6667 0.6849 18,136,292 -0.02(-2.16%)
Mar 17, 2025 0.6900 0.7146 0.6685 0.7000 29,766,392 +0.01(+1.45%)
Mar 14, 2025 0.6576 0.6910 0.6353 0.6900 22,640,810 +0.04(+6.65%)
Mar 13, 2025 0.6598 0.6803 0.6333 0.6470 15,179,737 -0.02(-2.63%)
Mar 12, 2025 0.6970 0.7079 0.6622 0.6645 11,901,970 -0.01(-2.16%)
Mar 11, 2025 0.6900 0.6998 0.6374 0.6792 14,133,906 -0.01(-1.54%)
Mar 10, 2025 0.6985 0.7380 0.6785 0.6898 16,701,224 -0.04(-5.77%)
Mar 07, 2025 0.7100 0.7982 0.6982 0.7320 22,725,020 +0.03(+4.86%)
Mar 06, 2025 0.7100 0.7100 0.6621 0.6981 10,236,299 -0.03(-3.50%)
Mar 05, 2025 0.6700 0.7299 0.6600 0.7234 20,147,980 +0.06(+9.57%)
Mar 04, 2025 0.5901 0.6659 0.5700 0.6602 31,192,992 +0.06(+10.49%)
Mar 03, 2025 0.6500 0.6670 0.5840 0.5975 23,140,256 -0.07(-10.27%)
Feb 28, 2025 0.6417 0.6840 0.6300 0.6659 24,750,336 +0.02(+2.67%)
Feb 27, 2025 0.6800 0.6771 0.6313 0.6486 21,111,240 -0.01(-0.81%)
Feb 26, 2025 0.6300 0.6671 0.6300 0.6539 26,437,606 +0.03(+4.06%)
Feb 25, 2025 0.6500 0.6550 0.5576 0.6284 53,449,108 -0.02(-2.59%)
Feb 24, 2025 0.7400 0.7500 0.6200 0.6451 48,813,924 -0.11(-15.13%)
Feb 21, 2025 0.8000 0.8000 0.7420 0.7601 16,925,892 -0.03(-3.78%)
Feb 20, 2025 0.8299 0.8300 0.7655 0.7900 17,207,086 -0.04(-4.66%)
Feb 19, 2025 0.8208 0.8554 0.8131 0.8286 16,696,578 -0.00(-0.16%)
Feb 18, 2025 0.8100 0.8376 0.7900 0.8299 31,049,576 +0.02(+1.87%)
Feb 14, 2025 0.7900 0.8577 0.7900 0.8147 38,427,704 +0.03(+3.64%)
Feb 13, 2025 0.7000 0.7899 0.7000 0.7861 74,335,896 +0.09(+12.38%)
Feb 12, 2025 0.6900 0.7452 0.6758 0.6995 64,456,880 +0.02(+2.49%)
Feb 11, 2025 0.7600 0.7775 0.6620 0.6825 70,157,152 -0.11(-13.60%)
Feb 10, 2025 0.8282 0.8400 0.7876 0.7899 75,429,424 -0.02(-2.97%)
Feb 07, 2025 0.9200 0.9239 0.8000 0.8141 49,545,232 -0.11(-11.68%)
Feb 06, 2025 0.9278 0.9460 0.9050 0.9218 29,698,304 +0.00(+0.18%)
Feb 05, 2025 0.9200 0.9500 0.9157 0.9201 28,275,126 -0.00(-0.05%)
Feb 04, 2025 0.9320 0.9749 0.9150 0.9206 21,828,358 -0.01(-1.01%)
Feb 03, 2025 0.9300 0.9571 0.9110 0.9300 20,516,562 -0.03(-3.35%)
Jan 31, 2025 1.020 1.030 0.9430 0.9622 20,771,920 -0.05(-4.73%)
Jan 30, 2025 0.9700 1.030 0.9681 1.010 12,246,625 +0.04(+3.73%)
Jan 29, 2025 0.9400 0.9900 0.9333 0.9737 14,898,310 +0.04(+3.79%)
Jan 28, 2025 0.9652 0.9700 0.9300 0.9381 16,319,137 -0.02(-2.38%)
Jan 27, 2025 0.9791 1.020 0.9432 0.9610 19,638,828 -0.04(-3.90%)
Jan 24, 2025 0.9400 1.050 0.9390 1.000 23,581,268 +0.06(+6.09%)
Jan 23, 2025 0.9800 0.9937 0.9208 0.9426 52,740,848 -0.04(-4.46%)
Jan 22, 2025 1.040 1.057 0.9866 0.9866 33,392,012 -0.07(-6.92%)
Jan 21, 2025 1.080 1.100 1.030 1.060 13,991,894 -0.02(-1.85%)
Jan 17, 2025 1.120 1.120 1.070 1.080 11,563,782 -0.02(-1.82%)
Jan 16, 2025 1.100 1.120 1.080 1.100 13,558,303 -0.01(-0.90%)
Jan 15, 2025 1.080 1.130 1.060 1.110 15,339,658 +0.07(+6.73%)
Jan 14, 2025 1.090 1.100 1.020 1.040 20,404,512 -0.01(-0.95%)
Jan 13, 2025 1.090 1.100 1.020 1.050 24,251,754 -0.06(-5.41%)
Jan 10, 2025 1.110 1.120 1.080 1.110 18,860,232 -0.01(-0.89%)
Jan 08, 2025 1.180 1.190 1.100 1.120 28,126,716 -0.10(-8.20%)
Jan 07, 2025 1.210 1.300 1.180 1.220 24,214,864 +0.02(+1.67%)
Jan 06, 2025 1.180 1.236 1.160 1.200 27,567,556 +0.04(+3.45%)
Jan 03, 2025 1.120 1.170 1.120 1.160 23,959,092 +0.04(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.