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

Chargepoint Hldgs Inc (NY: CHPT )

1.170 +0.020 (+1.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.170 1.200 1.140 1.170 6,764,390 +0.02(+1.74%)
Nov 26, 2024 1.230 1.245 1.120 1.150 9,824,602 -0.10(-8.00%)
Nov 25, 2024 1.160 1.270 1.160 1.250 17,911,756 +0.10(+8.70%)
Nov 22, 2024 1.130 1.200 1.130 1.150 12,127,817 +0.02(+1.77%)
Nov 21, 2024 1.090 1.150 1.050 1.130 12,163,396 +0.04(+3.67%)
Nov 20, 2024 1.100 1.120 1.080 1.090 8,996,694 -0.04(-3.54%)
Nov 19, 2024 1.100 1.140 1.080 1.130 10,151,686 +0.01(+0.89%)
Nov 18, 2024 1.110 1.150 1.090 1.120 10,987,800 +0.00(+0.00%)
Nov 15, 2024 1.110 1.130 1.100 1.120 16,541,542 +0.00(+0.00%)
Nov 14, 2024 1.110 1.150 1.090 1.120 15,139,755 +0.02(+1.82%)
Nov 13, 2024 1.110 1.170 1.080 1.100 13,042,683 -0.03(-2.65%)
Nov 12, 2024 1.180 1.190 1.110 1.130 13,734,058 -0.08(-6.61%)
Nov 11, 2024 1.140 1.220 1.100 1.210 15,247,454 +0.08(+7.08%)
Nov 08, 2024 1.220 1.230 1.120 1.130 26,126,350 -0.10(-8.13%)
Nov 07, 2024 1.240 1.250 1.220 1.230 9,520,005 +0.01(+0.82%)
Nov 06, 2024 1.250 1.340 1.210 1.220 24,759,476 -0.17(-12.23%)
Nov 05, 2024 1.330 1.400 1.310 1.390 19,390,902 +0.06(+4.51%)
Nov 04, 2024 1.220 1.370 1.220 1.330 18,966,628 +0.09(+7.26%)
Nov 01, 2024 1.250 1.260 1.220 1.240 7,359,021 +0.04(+3.33%)
Oct 31, 2024 1.250 1.270 1.200 1.200 9,640,265 -0.05(-4.00%)
Oct 30, 2024 1.270 1.290 1.250 1.250 7,874,134 -0.03(-2.34%)
Oct 29, 2024 1.280 1.290 1.240 1.280 8,020,962 +0.00(+0.00%)
Oct 28, 2024 1.300 1.320 1.270 1.280 10,550,993 +0.01(+0.79%)
Oct 25, 2024 1.310 1.320 1.270 1.270 8,535,094 -0.03(-2.31%)
Oct 24, 2024 1.290 1.340 1.270 1.300 8,674,032 +0.05(+4.00%)
Oct 23, 2024 1.300 1.330 1.250 1.250 12,847,823 -0.06(-4.58%)
Oct 22, 2024 1.310 1.330 1.300 1.310 5,200,900 -0.01(-0.76%)
Oct 21, 2024 1.360 1.370 1.310 1.320 7,945,356 -0.04(-2.94%)
Oct 18, 2024 1.340 1.370 1.330 1.360 10,344,058 +0.03(+2.26%)
Oct 17, 2024 1.340 1.340 1.310 1.330 5,580,316 -0.01(-0.75%)
Oct 16, 2024 1.340 1.350 1.310 1.340 7,946,148 +0.02(+1.52%)
Oct 15, 2024 1.320 1.340 1.300 1.320 8,017,423 +0.00(+0.00%)
Oct 14, 2024 1.340 1.350 1.310 1.320 10,861,546 -0.02(-1.49%)
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 13,272,531 +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 8,830,992 +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 15,399,558 -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 7,492,839 +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 9,855,286 -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 17,646,214 -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%)
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.