Indicators

Chargepoint Hldgs Inc (NY: CHPT )

1.530 -0.160 (-9.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.55	13.99	12.93	12.94	7,692,017	-0.54(-4.01%)
Apr 28, 2022	13.37	13.64	12.58	13.48	8,209,314	+0.21(+1.58%)
Apr 27, 2022	13.79	14.24	13.24	13.27	8,045,121	-0.60(-4.33%)
Apr 26, 2022	14.84	14.97	13.81	13.87	8,891,757	-1.07(-7.16%)
Apr 25, 2022	14.15	14.96	14.10	14.94	6,319,549	+0.51(+3.53%)
Apr 22, 2022	14.62	15.16	14.32	14.43	8,611,277	-0.19(-1.30%)
Apr 21, 2022	15.86	16.24	14.50	14.62	9,142,193	-0.81(-5.25%)
Apr 20, 2022	16.30	16.59	15.42	15.43	6,040,359	-0.94(-5.74%)
Apr 19, 2022	15.25	16.38	14.99	16.37	9,518,212	+1.11(+7.27%)
Apr 18, 2022	15.25	15.60	14.90	15.26	10,766,627	+0.01(+0.07%)
Apr 14, 2022	16.69	16.76	15.19	15.25	9,594,140	-1.41(-8.46%)
Apr 13, 2022	16.05	16.68	15.89	16.66	4,560,571	+0.57(+3.54%)
Apr 12, 2022	16.85	17.20	15.97	16.09	8,552,659	-0.42(-2.54%)
Apr 11, 2022	16.38	16.85	15.92	16.51	6,668,662	-0.25(-1.49%)
Apr 08, 2022	17.69	17.69	16.75	16.76	7,327,729	-1.04(-5.84%)
Apr 07, 2022	17.88	18.24	17.14	17.80	7,535,101	+0.06(+0.34%)
Apr 06, 2022	18.96	19.10	17.14	17.74	13,109,202	-1.75(-8.98%)
Apr 05, 2022	20.36	20.94	19.45	19.49	9,267,863	-1.05(-5.11%)
Apr 04, 2022	20.23	20.99	19.97	20.54	6,945,006	+0.84(+4.26%)

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.