Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

2.160 -0.210 (-8.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.270 2.440 2.120 2.160 19,799,780 -0.21(-8.86%)
Jul 16, 2024 2.220 2.400 2.220 2.370 25,327,874 +0.19(+8.72%)
Jul 15, 2024 2.210 2.220 2.050 2.180 23,986,260 -0.02(-0.91%)
Jul 12, 2024 1.960 2.220 1.955 2.200 32,036,388 +0.26(+13.40%)
Jul 11, 2024 1.920 2.029 1.890 1.940 18,170,404 +0.03(+1.57%)
Jul 10, 2024 1.770 1.920 1.745 1.910 12,029,172 +0.14(+7.91%)
Jul 09, 2024 1.860 1.860 1.710 1.770 11,805,632 -0.09(-4.84%)
Jul 08, 2024 1.820 1.880 1.780 1.860 10,808,782 +0.03(+1.64%)
Jul 05, 2024 1.650 1.830 1.610 1.830 15,360,442 +0.17(+10.24%)
Jul 03, 2024 1.470 1.680 1.460 1.660 23,300,004 +0.23(+16.08%)
Jul 02, 2024 1.500 1.630 1.400 1.430 20,629,740 -0.05(-3.38%)
Jul 01, 2024 1.500 1.530 1.450 1.480 6,570,377 -0.03(-1.99%)
Jun 28, 2024 1.510 1.530 1.450 1.510 53,074,420 +0.00(+0.00%)
Jun 27, 2024 1.400 1.530 1.390 1.510 13,096,775 +0.11(+7.86%)
Jun 26, 2024 1.340 1.410 1.300 1.400 15,518,461 +0.11(+8.53%)
Jun 25, 2024 1.410 1.410 1.280 1.290 14,183,400 -0.10(-7.19%)
Jun 24, 2024 1.420 1.420 1.380 1.390 8,348,708 -0.03(-2.11%)
Jun 21, 2024 1.490 1.490 1.350 1.420 27,577,060 -0.08(-5.33%)
Jun 20, 2024 1.520 1.540 1.490 1.500 13,083,860 +0.00(+0.00%)
Jun 18, 2024 1.670 1.670 1.480 1.500 21,851,792 -0.15(-9.09%)
Jun 17, 2024 1.660 1.710 1.650 1.650 9,850,910 -0.04(-2.37%)
Jun 14, 2024 1.720 1.720 1.670 1.690 11,115,513 -0.03(-1.74%)
Jun 13, 2024 1.860 1.860 1.720 1.720 7,947,353 -0.09(-4.97%)
Jun 12, 2024 1.850 1.970 1.790 1.810 18,944,804 +0.02(+1.12%)
Jun 11, 2024 1.770 1.800 1.740 1.790 9,355,147 +0.01(+0.56%)
Jun 10, 2024 1.750 1.830 1.750 1.780 7,396,051 -0.02(-1.11%)
Jun 07, 2024 1.750 1.835 1.730 1.800 9,301,869 -0.03(-1.64%)
Jun 06, 2024 1.710 1.830 1.640 1.830 18,219,636 +0.10(+5.78%)
Jun 05, 2024 1.680 1.780 1.640 1.730 23,247,446 +0.05(+2.98%)
Jun 04, 2024 1.630 1.690 1.610 1.680 9,446,480 +0.03(+1.82%)
Jun 03, 2024 1.720 1.760 1.610 1.650 9,425,631 -0.03(-1.79%)
May 31, 2024 1.770 1.795 1.630 1.680 25,139,224 -0.08(-4.55%)
May 30, 2024 1.670 1.780 1.650 1.760 10,903,441 +0.12(+7.32%)
May 29, 2024 1.680 1.685 1.630 1.640 6,710,859 -0.07(-4.09%)
May 28, 2024 1.760 1.790 1.670 1.710 10,457,608 -0.07(-3.93%)
May 24, 2024 1.750 1.780 1.700 1.780 8,736,431 +0.06(+3.49%)
May 23, 2024 1.840 1.840 1.680 1.720 9,757,857 -0.08(-4.44%)
May 22, 2024 1.760 1.900 1.750 1.800 11,992,115 +0.06(+3.45%)
May 21, 2024 1.750 1.780 1.700 1.740 13,776,585 -0.03(-1.69%)
May 20, 2024 1.910 1.920 1.760 1.770 8,937,893 -0.14(-7.33%)
May 17, 2024 1.870 1.930 1.810 1.910 12,044,773 +0.05(+2.69%)
May 16, 2024 1.860 1.890 1.790 1.860 7,879,804 -0.03(-1.59%)
May 15, 2024 1.910 1.950 1.840 1.890 9,882,949 +0.04(+2.16%)
May 14, 2024 1.830 2.060 1.800 1.850 28,260,958 +0.13(+7.56%)
May 13, 2024 1.520 1.720 1.520 1.720 12,747,861 +0.19(+12.42%)
May 10, 2024 1.700 1.710 1.520 1.530 11,006,461 -0.16(-9.47%)
May 09, 2024 1.740 1.760 1.650 1.690 12,799,187 -0.05(-2.87%)
May 08, 2024 1.700 1.740 1.660 1.740 11,443,008 -0.02(-1.14%)
May 07, 2024 1.770 1.860 1.740 1.760 14,408,746 -0.02(-1.12%)
May 06, 2024 1.650 1.790 1.640 1.780 19,933,870 +0.12(+7.23%)
May 03, 2024 1.580 1.680 1.540 1.660 17,514,280 +0.14(+9.21%)
May 02, 2024 1.500 1.530 1.410 1.520 10,162,811 +0.10(+7.04%)
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.