ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
11.92
+0.13 (1.10%)
At close: Aug 15, 2025, 4:00 PM
11.95
+0.03 (0.25%)
After-hours: Aug 15, 2025, 7:54 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.54 | 12.24 | 11.54 | 11.92 | 11.92 | 1.10% | 503,319 |
| Aug 14, 2025 | 11.72 | 11.95 | 11.45 | 11.79 | 11.79 | -2.16% | 405,898 |
| Aug 13, 2025 | 10.99 | 12.14 | 10.99 | 12.05 | 12.05 | 8.75% | 864,533 |
| Aug 12, 2025 | 10.62 | 11.10 | 10.42 | 11.08 | 11.08 | 4.04% | 439,996 |
| Aug 11, 2025 | 11.00 | 11.23 | 10.42 | 10.65 | 10.65 | -3.79% | 884,416 |
| Aug 8, 2025 | 10.38 | 11.11 | 10.38 | 11.07 | 11.07 | 5.43% | 750,653 |
| Aug 7, 2025 | 10.10 | 10.56 | 10.06 | 10.50 | 10.50 | 5.53% | 579,306 |
| Aug 6, 2025 | 9.74 | 10.05 | 9.61 | 9.95 | 9.95 | 2.47% | 562,288 |
| Aug 5, 2025 | 9.62 | 10.14 | 9.43 | 9.71 | 9.71 | -0.21% | 723,789 |
| Aug 4, 2025 | 9.40 | 10.05 | 9.36 | 9.73 | 9.73 | 2.64% | 861,785 |
| Aug 1, 2025 | 8.82 | 9.48 | 8.76 | 9.48 | 9.48 | 3.16% | 663,765 |
| Jul 31, 2025 | 8.86 | 9.36 | 8.72 | 9.19 | 9.19 | 2.45% | 998,775 |
| Jul 30, 2025 | 9.07 | 9.18 | 8.61 | 8.97 | 8.97 | -0.99% | 1,163,099 |
| Jul 29, 2025 | 10.01 | 10.03 | 8.55 | 9.06 | 9.06 | -8.58% | 2,612,294 |
| Jul 28, 2025 | 9.50 | 11.09 | 8.55 | 9.91 | 9.91 | -18.85% | 1,872,575 |
| Jul 25, 2025 | 12.72 | 12.72 | 12.05 | 12.21 | 12.21 | -2.23% | 635,695 |
| Jul 24, 2025 | 13.40 | 13.56 | 12.42 | 12.49 | 12.49 | -6.48% | 766,857 |
| Jul 23, 2025 | 12.86 | 13.59 | 12.86 | 13.36 | 13.36 | 4.47% | 979,591 |
| Jul 22, 2025 | 12.40 | 12.90 | 12.24 | 12.78 | 12.78 | 2.85% | 546,385 |
| Jul 21, 2025 | 12.78 | 13.04 | 12.20 | 12.43 | 12.43 | -0.38% | 776,555 |
| Jul 18, 2025 | 13.00 | 13.15 | 12.26 | 12.48 | 12.48 | 0.35% | 685,312 |
| Jul 17, 2025 | 12.10 | 13.89 | 12.10 | 12.43 | 12.43 | 3.32% | 1,486,456 |
| Jul 16, 2025 | 12.60 | 12.74 | 11.64 | 12.03 | 12.03 | -3.42% | 896,176 |
| Jul 15, 2025 | 13.00 | 13.31 | 12.45 | 12.46 | 12.46 | -2.84% | 682,542 |
| Jul 14, 2025 | 13.20 | 13.30 | 12.76 | 12.82 | 12.82 | -2.98% | 721,176 |
| Jul 11, 2025 | 13.25 | 13.70 | 13.10 | 13.22 | 13.22 | -3.91% | 837,172 |
| Jul 10, 2025 | 13.34 | 13.91 | 12.78 | 13.76 | 13.76 | -3.26% | 1,583,707 |
| Jul 9, 2025 | 14.00 | 14.50 | 13.89 | 14.22 | 14.22 | 1.77% | 772,784 |
| Jul 8, 2025 | 13.80 | 14.23 | 13.70 | 13.97 | 13.97 | 0.19% | 765,504 |
| Jul 7, 2025 | 14.10 | 14.26 | 13.41 | 13.95 | 13.95 | -2.50% | 752,703 |
| Jul 3, 2025 | 14.13 | 14.70 | 14.13 | 14.30 | 14.30 | 1.25% | 271,865 |
| Jul 2, 2025 | 14.03 | 14.67 | 13.86 | 14.13 | 14.13 | - | 593,191 |
| Jul 1, 2025 | 14.11 | 14.56 | 13.61 | 14.13 | 14.13 | 0.44% | 921,876 |
| Jun 30, 2025 | 14.60 | 14.91 | 13.60 | 14.07 | 14.07 | -4.52% | 799,624 |
| Jun 27, 2025 | 15.33 | 16.20 | 14.73 | 14.73 | 14.73 | -2.01% | 3,372,763 |
| Jun 26, 2025 | 14.41 | 15.60 | 14.33 | 15.03 | 15.03 | 4.88% | 811,177 |
| Jun 25, 2025 | 14.20 | 14.85 | 13.86 | 14.33 | 14.33 | -0.07% | 478,561 |
| Jun 24, 2025 | 13.80 | 14.34 | 13.43 | 14.34 | 14.34 | 4.88% | 576,031 |
| Jun 23, 2025 | 13.24 | 13.91 | 12.92 | 13.68 | 13.68 | 1.45% | 992,174 |
| Jun 20, 2025 | 14.00 | 14.20 | 13.31 | 13.48 | 13.48 | -1.84% | 739,563 |
| Jun 18, 2025 | 13.98 | 14.50 | 13.46 | 13.73 | 13.73 | 0.42% | 873,230 |
| Jun 17, 2025 | 14.20 | 14.60 | 13.67 | 13.67 | 13.67 | -5.25% | 703,301 |
| Jun 16, 2025 | 14.60 | 15.16 | 14.00 | 14.43 | 14.43 | 1.02% | 676,816 |
| Jun 13, 2025 | 14.86 | 15.18 | 14.10 | 14.29 | 14.29 | -6.76% | 755,842 |
| Jun 12, 2025 | 15.64 | 16.17 | 15.13 | 15.32 | 15.32 | -2.53% | 560,946 |
| Jun 11, 2025 | 16.46 | 16.80 | 15.37 | 15.72 | 15.72 | -4.52% | 762,610 |
| Jun 10, 2025 | 15.80 | 17.40 | 15.40 | 16.46 | 16.46 | 5.00% | 1,521,763 |
| Jun 9, 2025 | 15.00 | 16.15 | 14.80 | 15.68 | 15.68 | 4.93% | 939,647 |
| Jun 6, 2025 | 13.80 | 15.29 | 13.80 | 14.94 | 14.94 | 10.37% | 1,486,629 |
| Jun 5, 2025 | 14.20 | 15.29 | 13.22 | 13.54 | 13.54 | -22.49% | 2,600,530 |