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)

0.6956 -0.0279 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.6991 0.7245 0.6701 0.6956 24,966,242 -0.03(-3.86%)
May 29, 2025 0.7872 0.7900 0.7172 0.7235 18,646,384 -0.04(-5.57%)
May 28, 2025 0.7321 0.7682 0.7210 0.7662 14,730,899 +0.04(+5.10%)
May 27, 2025 0.7300 0.7386 0.6900 0.7290 14,254,292 +0.01(+0.76%)
May 23, 2025 0.7155 0.7296 0.7000 0.7235 12,365,946 -0.01(-1.31%)
May 22, 2025 0.6900 0.7395 0.6615 0.7331 14,600,820 +0.04(+5.45%)
May 21, 2025 0.6990 0.7390 0.6861 0.6952 15,011,240 -0.00(-0.20%)
May 20, 2025 0.6970 0.7040 0.6657 0.6966 6,714,619 -0.00(-0.04%)
May 19, 2025 0.7000 0.7088 0.6740 0.6969 6,558,108 -0.02(-2.46%)
May 16, 2025 0.6800 0.7145 0.6755 0.7145 9,106,609 +0.03(+4.64%)
May 15, 2025 0.6858 0.6900 0.6585 0.6828 6,696,101 -0.02(-2.25%)
May 14, 2025 0.6800 0.7197 0.6800 0.6985 6,543,883 +0.00(+0.66%)
May 13, 2025 0.6800 0.7120 0.6697 0.6939 9,526,048 +0.03(+4.03%)
May 12, 2025 0.6500 0.6750 0.6401 0.6670 9,036,743 +0.05(+7.62%)
May 09, 2025 0.6000 0.6230 0.5999 0.6198 4,077,901 +0.02(+2.85%)
May 08, 2025 0.6007 0.6249 0.5980 0.6026 9,722,450 +0.01(+1.09%)
May 07, 2025 0.6000 0.6000 0.5800 0.5961 5,932,269 +0.01(+2.16%)
May 06, 2025 0.5855 0.6025 0.5800 0.5835 6,779,926 +0.00(+0.60%)
May 05, 2025 0.6119 0.6175 0.5800 0.5800 7,233,146 -0.04(-5.92%)
May 02, 2025 0.6300 0.6433 0.6136 0.6165 8,206,201 -0.01(-1.49%)
May 01, 2025 0.6400 0.6500 0.6228 0.6258 7,496,726 +0.00(+0.48%)
Apr 30, 2025 0.6300 0.6340 0.6114 0.6228 6,213,429 -0.03(-4.92%)
Apr 29, 2025 0.6900 0.6950 0.6545 0.6550 9,493,805 -0.03(-4.46%)
Apr 28, 2025 0.6900 0.7200 0.6705 0.6856 11,415,318 +0.02(+2.77%)
Apr 25, 2025 0.6600 0.6831 0.6495 0.6671 6,310,998 +0.01(+1.34%)
Apr 24, 2025 0.6283 0.6649 0.6200 0.6583 9,018,625 +0.05(+7.35%)
Apr 23, 2025 0.6100 0.6489 0.6079 0.6132 8,388,992 +0.02(+2.52%)
Apr 22, 2025 0.5885 0.6280 0.5710 0.5981 6,779,104 +0.02(+3.57%)
Apr 21, 2025 0.5655 0.5850 0.5576 0.5775 5,056,917 +0.01(+2.38%)
Apr 17, 2025 0.5700 0.5900 0.5611 0.5641 5,424,743 -0.01(-1.21%)
Apr 16, 2025 0.5975 0.5975 0.5589 0.5710 5,769,683 -0.03(-4.50%)
Apr 15, 2025 0.6100 0.6180 0.5896 0.5979 6,257,121 -0.00(-0.15%)
Apr 14, 2025 0.6100 0.6350 0.5906 0.5988 10,958,226 -0.01(-1.14%)
Apr 11, 2025 0.5899 0.6057 0.5790 0.6057 8,799,437 +0.02(+3.36%)
Apr 10, 2025 0.5800 0.5972 0.5650 0.5860 10,127,864 -0.01(-1.76%)
Apr 09, 2025 0.5300 0.6100 0.5204 0.5965 36,932,356 +0.06(+11.06%)
Apr 08, 2025 0.6000 0.6095 0.5270 0.5371 20,466,720 -0.05(-8.41%)
Apr 07, 2025 0.5341 0.6199 0.5200 0.5864 16,878,284 +0.01(+1.72%)
Apr 04, 2025 0.5700 0.5797 0.5100 0.5765 17,667,060 +0.01(+1.12%)
Apr 03, 2025 0.5800 0.6032 0.5611 0.5701 20,384,788 -0.05(-8.59%)
Apr 02, 2025 0.6100 0.6684 0.6084 0.6237 21,712,940 +0.02(+3.21%)
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 Of Service.