Skip to main content
ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
0.7366
-0.0151 (-2.01%)
At close: Jun 27, 2025, 4:00 PM
0.7455
+0.0089 (1.21%)
After-hours: Jun 27, 2025, 7:59 PM EDT

ChargePoint Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.770.810.740.740.74-2.01%56,333,871
Jun 26, 20250.720.780.720.750.754.88%16,223,554
Jun 25, 20250.710.740.690.720.72-0.07%9,571,236
Jun 24, 20250.690.720.670.720.724.88%11,520,635
Jun 23, 20250.660.700.650.680.681.45%19,843,486
Jun 20, 20250.700.710.670.670.67-1.84%14,791,262
Jun 18, 20250.700.730.670.690.690.42%17,464,601
Jun 17, 20250.710.730.680.680.68-5.25%14,066,029
Jun 16, 20250.730.760.700.720.721.02%13,536,327
Jun 13, 20250.740.760.710.710.71-6.76%15,116,851
Jun 12, 20250.780.810.760.770.77-2.53%11,218,931
Jun 11, 20250.820.840.770.790.79-4.52%15,252,211
Jun 10, 20250.790.870.770.820.825.00%30,435,272
Jun 9, 20250.750.810.740.780.784.93%18,792,951
Jun 6, 20250.690.760.690.750.7510.37%29,732,593
Jun 5, 20250.710.760.660.680.68-22.49%52,010,600
Jun 4, 20250.810.890.800.870.8713.16%40,505,139
Jun 3, 20250.700.800.680.770.7712.10%24,977,296
Jun 2, 20250.700.730.670.690.69-1.02%15,018,728
May 30, 20250.700.720.670.700.70-3.86%24,966,230
May 29, 20250.790.790.720.720.72-5.57%18,673,184
May 28, 20250.730.770.720.770.775.10%14,753,712
May 27, 20250.730.740.690.730.730.76%14,259,884
May 23, 20250.720.730.700.720.72-1.31%12,365,942
May 22, 20250.690.740.660.730.735.45%14,614,158
May 21, 20250.700.740.690.700.70-0.20%15,018,037
May 20, 20250.700.700.670.700.702.02%6,716,586
May 15, 20250.690.690.660.680.68-2.25%6,698,920
May 14, 20250.680.720.680.700.700.66%6,772,503
May 13, 20250.680.710.670.690.694.03%9,568,132
May 12, 20250.650.680.640.670.677.62%9,052,890
May 9, 20250.600.620.600.620.622.85%4,077,898
May 8, 20250.600.620.600.600.601.09%9,731,030
May 7, 20250.600.600.580.600.602.16%5,933,902
May 6, 20250.590.600.580.580.580.60%6,908,518
May 5, 20250.610.620.580.580.58-5.92%7,236,299
May 2, 20250.630.640.610.620.62-1.49%8,206,200
May 1, 20250.640.650.620.630.630.48%7,504,515
Apr 30, 20250.630.630.610.620.62-4.92%6,218,390
Apr 29, 20250.690.700.650.660.66-4.46%9,497,573
Apr 28, 20250.690.720.670.690.692.77%11,422,678
Apr 25, 20250.660.680.650.670.671.34%6,310,995
Apr 24, 20250.630.660.620.660.667.35%9,023,221
Apr 23, 20250.610.650.610.610.612.52%8,398,626
Apr 22, 20250.590.630.570.600.603.57%6,791,669
Apr 21, 20250.570.590.560.580.582.38%5,060,237
Apr 17, 20250.570.590.560.560.56-1.21%5,424,737
Apr 16, 20250.600.600.560.570.57-4.50%5,773,291
Apr 15, 20250.610.620.590.600.60-0.15%6,259,324
Apr 14, 20250.610.640.590.600.60-1.14%10,960,285