ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.6670
+0.0472 (7.62%)
At close: May 12, 2025, 4:00 PM
0.6659
-0.0011 (-0.16%)
After-hours: May 12, 2025, 5:07 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 7.62% | 8,981,729 |
| May 9, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.85% | 4,077,898 |
| May 8, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1.09% | 9,731,030 |
| May 7, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 2.16% | 5,933,902 |
| May 6, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 0.60% | 6,908,518 |
| May 5, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -5.92% | 7,236,299 |
| May 2, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.49% | 8,206,200 |
| May 1, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.48% | 7,504,515 |
| Apr 30, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -4.92% | 6,218,390 |
| Apr 29, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -4.46% | 9,497,573 |
| Apr 28, 2025 | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | 2.77% | 11,422,678 |
| Apr 25, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.34% | 6,310,995 |
| Apr 24, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 7.35% | 9,023,221 |
| Apr 23, 2025 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | 2.52% | 8,398,626 |
| Apr 22, 2025 | 0.59 | 0.63 | 0.57 | 0.60 | 0.60 | 3.57% | 6,791,669 |
| Apr 21, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 2.38% | 5,060,237 |
| Apr 17, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.21% | 5,424,737 |
| Apr 16, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -4.50% | 5,773,291 |
| Apr 15, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -0.15% | 6,259,324 |
| Apr 14, 2025 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | -1.14% | 10,960,285 |
| Apr 11, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.36% | 8,799,435 |
| Apr 10, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | -1.76% | 10,129,295 |
| Apr 9, 2025 | 0.53 | 0.61 | 0.52 | 0.60 | 0.60 | 11.06% | 36,937,711 |
| Apr 8, 2025 | 0.60 | 0.61 | 0.53 | 0.54 | 0.54 | -8.41% | 20,479,342 |
| Apr 7, 2025 | 0.53 | 0.63 | 0.52 | 0.59 | 0.59 | 1.72% | 16,881,123 |
| Apr 4, 2025 | 0.57 | 0.58 | 0.51 | 0.58 | 0.58 | 1.12% | 17,667,055 |
| Apr 3, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -8.59% | 20,389,643 |
| Apr 2, 2025 | 0.61 | 0.67 | 0.61 | 0.62 | 0.62 | 3.21% | 21,739,792 |
| Apr 1, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -0.12% | 14,233,620 |
| Mar 31, 2025 | 0.60 | 0.61 | 0.56 | 0.61 | 0.61 | -2.18% | 26,605,712 |
| Mar 28, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -6.53% | 27,410,354 |
| Mar 27, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -1.14% | 19,491,948 |
| Mar 26, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -2.55% | 24,445,345 |
| Mar 25, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.69 | 2.25% | 29,269,501 |
| Mar 24, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -2.00% | 33,815,376 |
| Mar 21, 2025 | 0.66 | 0.70 | 0.63 | 0.69 | 0.69 | 3.60% | 42,158,467 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -5.65% | 20,923,943 |
| Mar 19, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | 2.38% | 29,206,372 |
| Mar 18, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | -2.16% | 18,140,291 |
| Mar 17, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 1.45% | 29,772,389 |
| Mar 14, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | 6.65% | 22,640,789 |
| Mar 13, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | -2.63% | 15,182,831 |
| Mar 12, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -2.16% | 11,905,283 |
| Mar 11, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | -1.57% | 14,135,546 |
| Mar 10, 2025 | 0.70 | 0.74 | 0.68 | 0.69 | 0.69 | -5.74% | 16,660,430 |
| Mar 7, 2025 | 0.71 | 0.80 | 0.70 | 0.73 | 0.73 | 4.86% | 22,725,010 |
| Mar 6, 2025 | 0.71 | 0.71 | 0.66 | 0.70 | 0.70 | -3.50% | 10,252,777 |
| Mar 5, 2025 | 0.67 | 0.73 | 0.66 | 0.72 | 0.72 | 9.57% | 20,178,216 |
| Mar 4, 2025 | 0.59 | 0.67 | 0.57 | 0.66 | 0.66 | 10.49% | 31,254,329 |
| Mar 3, 2025 | 0.66 | 0.67 | 0.58 | 0.60 | 0.60 | -10.27% | 23,258,013 |