Skip to main content
You have permission to edit this article.
Edit

Chargepoint Hldgs Inc (NY: CHPT )

11.44 -0.55 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 11.79 11.98 11.33 11.44 6,926,120 -0.55(-4.59%)
Nov 25, 2022 11.98 12.07 11.74 11.99 3,362,256 +0.02(+0.17%)
Nov 23, 2022 11.61 12.07 11.54 11.97 5,334,801 +0.48(+4.18%)
Nov 22, 2022 11.74 11.95 11.28 11.49 11,955,259 -0.22(-1.88%)
Nov 21, 2022 12.30 12.32 11.53 11.71 7,637,337 -0.74(-5.94%)
Nov 18, 2022 12.85 12.93 12.18 12.45 5,607,033 -0.14(-1.11%)
Nov 17, 2022 12.60 12.69 12.22 12.59 6,052,017 -0.29(-2.25%)
Nov 16, 2022 13.39 13.41 12.57 12.88 7,809,008 -0.80(-5.85%)
Nov 15, 2022 13.95 14.15 13.50 13.68 8,165,729 +0.38(+2.86%)
Nov 14, 2022 13.31 13.45 12.42 13.30 8,155,747 -0.08(-0.60%)
Nov 11, 2022 12.59 13.62 12.35 13.38 9,656,753 +0.88(+7.04%)
Nov 10, 2022 12.03 12.84 11.98 12.50 10,525,794 +1.27(+11.31%)
Nov 09, 2022 12.03 12.20 11.15 11.23 8,594,418 -0.96(-7.88%)
Nov 08, 2022 12.10 12.42 11.58 12.19 7,033,069 +0.26(+2.18%)
Nov 07, 2022 12.77 12.86 11.36 11.93 12,158,237 -0.63(-5.02%)
Nov 04, 2022 13.30 13.49 12.20 12.56 7,748,249 -0.48(-3.68%)
Nov 03, 2022 12.91 13.47 12.62 13.04 5,227,401 -0.01(-0.08%)
Nov 02, 2022 14.10 12.96 13.05 6,981,238 -1.05(-7.45%)
Nov 01, 2022 14.43 14.62 13.90 14.10 5,393,144 +0.12(+0.86%)
Oct 31, 2022 13.56 14.09 13.39 13.98 5,468,836 +0.46(+3.40%)
Oct 28, 2022 13.61 13.82 13.06 13.52 4,855,424 -0.14(-1.02%)
Oct 27, 2022 13.86 13.99 13.42 13.66 5,656,684 -0.05(-0.36%)
Oct 26, 2022 13.35 14.23 13.22 13.71 8,171,230 +0.37(+2.77%)
Oct 25, 2022 12.50 13.54 12.46 13.34 8,299,231 +0.92(+7.41%)
Oct 24, 2022 12.68 12.72 11.78 12.42 7,444,960 -0.23(-1.82%)
Oct 21, 2022 12.30 12.70 11.96 12.65 7,209,793 +0.29(+2.35%)
Oct 20, 2022 12.85 13.24 12.27 12.36 8,313,349 -0.63(-4.85%)
Oct 19, 2022 13.38 13.40 12.75 12.99 7,919,185 -0.69(-5.04%)
Oct 18, 2022 13.53 13.79 13.31 13.68 7,302,210 +0.61(+4.67%)
Oct 17, 2022 13.13 13.44 12.92 13.07 6,741,464 +0.48(+3.81%)
Oct 14, 2022 13.61 13.95 12.54 12.59 8,306,059 -0.91(-6.74%)
Oct 13, 2022 12.86 13.65 12.45 13.50 7,981,628 +0.11(+0.82%)
Oct 12, 2022 13.79 13.87 13.08 13.39 6,033,068 -0.32(-2.33%)
Oct 11, 2022 13.54 13.92 12.95 13.71 7,563,440 -0.05(-0.36%)
Oct 10, 2022 14.44 14.45 13.50 13.76 8,697,817 -0.67(-4.64%)
Oct 07, 2022 15.16 15.24 14.13 14.43 8,941,088 -1.18(-7.56%)
Oct 06, 2022 15.57 16.31 15.34 15.61 7,070,347 -0.03(-0.19%)
Oct 05, 2022 15.91 16.12 15.07 15.64 7,766,485 -0.67(-4.11%)
Oct 04, 2022 15.75 16.60 15.63 16.31 9,522,848 +1.26(+8.37%)
Oct 03, 2022 14.96 15.27 14.37 15.05 7,119,683 +0.29(+1.96%)
Sep 30, 2022 14.79 15.46 14.54 14.76 6,522,372 -0.17(-1.14%)
Sep 29, 2022 15.51 15.86 14.38 14.93 8,254,419 -0.90(-5.69%)
Sep 28, 2022 15.16 15.93 15.02 15.83 8,561,020 +0.61(+4.01%)
Sep 27, 2022 14.87 15.74 14.87 15.22 10,111,245 +0.71(+4.89%)
Sep 26, 2022 14.69 15.34 14.44 14.51 6,555,148 -0.24(-1.63%)
Sep 23, 2022 14.97 15.25 14.35 14.75 9,342,303 -0.59(-3.85%)
Sep 22, 2022 16.13 16.30 15.02 15.34 9,674,261 -0.87(-5.37%)
Sep 21, 2022 16.07 17.09 15.70 16.21 9,351,504 -0.23(-1.40%)
Sep 20, 2022 17.56 17.67 16.39 16.44 8,796,024 -1.31(-7.38%)
Sep 19, 2022 17.59 18.25 17.47 17.75 7,783,519 -0.22(-1.22%)
Sep 16, 2022 18.48 18.82 17.95 17.97 19,202,532 -1.28(-6.65%)
Sep 15, 2022 18.34 19.92 18.02 19.25 25,009,046 +1.07(+5.89%)
Sep 14, 2022 17.71 18.19 17.15 18.18 10,284,403 +0.64(+3.65%)
Sep 13, 2022 16.88 18.11 16.63 17.54 10,085,643 -0.74(-4.05%)
Sep 12, 2022 17.82 18.30 17.31 18.28 8,825,435 +0.60(+3.39%)
Sep 09, 2022 17.37 17.78 17.16 17.68 10,516,399 +0.43(+2.49%)
Sep 08, 2022 15.73 17.26 15.67 17.25 12,585,869 +1.17(+7.28%)
Sep 07, 2022 14.91 16.29 14.76 16.08 14,286,277 +1.33(+9.02%)
Sep 06, 2022 14.55 15.25 14.22 14.75 12,058,960 +0.25(+1.72%)
Sep 02, 2022 15.61 15.65 14.32 14.50 12,540,777 -0.81(-5.29%)
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.