Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.240 +0.040 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.250 1.260 1.220 1.240 7,328,425 +0.04(+3.33%)
Oct 31, 2024 1.250 1.270 1.200 1.200 9,640,265 -0.05(-4.00%)
Oct 30, 2024 1.270 1.290 1.250 1.250 7,874,121 -0.03(-2.34%)
Oct 29, 2024 1.280 1.290 1.240 1.280 8,020,962 +0.00(+0.00%)
Oct 28, 2024 1.300 1.320 1.270 1.280 10,550,993 +0.01(+0.79%)
Oct 25, 2024 1.310 1.320 1.270 1.270 8,535,094 -0.03(-2.31%)
Oct 24, 2024 1.290 1.340 1.270 1.300 8,674,067 +0.05(+4.00%)
Oct 23, 2024 1.300 1.330 1.250 1.250 12,848,369 -0.06(-4.58%)
Oct 22, 2024 1.310 1.330 1.300 1.310 5,200,900 -0.01(-0.76%)
Oct 21, 2024 1.360 1.370 1.310 1.320 7,945,356 -0.04(-2.94%)
Oct 18, 2024 1.340 1.370 1.330 1.360 10,344,058 +0.03(+2.26%)
Oct 17, 2024 1.340 1.340 1.310 1.330 5,580,316 -0.01(-0.75%)
Oct 16, 2024 1.340 1.350 1.310 1.340 7,946,148 +0.02(+1.52%)
Oct 15, 2024 1.320 1.340 1.300 1.320 8,017,423 +0.00(+0.00%)
Oct 14, 2024 1.340 1.350 1.310 1.320 10,861,546 -0.02(-1.49%)
Oct 11, 2024 1.310 1.350 1.290 1.340 12,774,062 +0.03(+2.29%)
Oct 10, 2024 1.350 1.360 1.300 1.310 12,760,344 -0.06(-4.38%)
Oct 09, 2024 1.390 1.420 1.370 1.370 11,150,618 -0.02(-1.44%)
Oct 08, 2024 1.460 1.460 1.370 1.390 10,737,810 -0.08(-5.44%)
Oct 07, 2024 1.390 1.490 1.390 1.470 10,411,543 +0.05(+3.52%)
Oct 04, 2024 1.370 1.440 1.360 1.420 13,272,531 +0.06(+4.41%)
Oct 03, 2024 1.320 1.380 1.300 1.360 15,892,889 +0.05(+3.82%)
Oct 02, 2024 1.310 1.330 1.280 1.310 8,876,277 +0.01(+0.77%)
Oct 01, 2024 1.360 1.370 1.290 1.300 12,629,326 -0.07(-5.11%)
Sep 30, 2024 1.370 1.410 1.350 1.370 8,830,992 +0.00(+0.00%)
Sep 27, 2024 1.380 1.450 1.360 1.370 10,543,665 +0.01(+0.74%)
Sep 26, 2024 1.380 1.399 1.340 1.360 7,812,636 +0.01(+0.74%)
Sep 25, 2024 1.410 1.410 1.340 1.350 9,072,353 -0.07(-4.93%)
Sep 24, 2024 1.360 1.440 1.350 1.420 9,505,621 +0.07(+5.19%)
Sep 23, 2024 1.380 1.380 1.330 1.350 10,262,499 -0.02(-1.46%)
Sep 20, 2024 1.420 1.420 1.370 1.370 12,115,969 -0.06(-4.20%)
Sep 19, 2024 1.520 1.526 1.410 1.430 11,420,516 -0.02(-1.38%)
Sep 18, 2024 1.490 1.570 1.420 1.450 15,399,438 -0.06(-3.97%)
Sep 17, 2024 1.360 1.546 1.360 1.510 18,895,676 +0.14(+10.22%)
Sep 16, 2024 1.370 1.390 1.300 1.370 7,492,844 +0.00(+0.00%)
Sep 13, 2024 1.340 1.390 1.340 1.370 10,807,106 +0.05(+3.79%)
Sep 12, 2024 1.340 1.350 1.290 1.320 9,855,288 -0.02(-1.49%)
Sep 11, 2024 1.270 1.340 1.240 1.340 14,733,455 +0.06(+4.69%)
Sep 10, 2024 1.280 1.310 1.230 1.280 12,767,858 +0.00(+0.00%)
Sep 09, 2024 1.380 1.400 1.260 1.280 17,646,224 -0.03(-2.29%)
Sep 06, 2024 1.400 1.420 1.310 1.310 16,214,887 -0.08(-5.76%)
Sep 05, 2024 1.450 1.479 1.300 1.390 36,050,036 -0.30(-17.75%)
Sep 04, 2024 1.690 1.759 1.660 1.690 14,087,613 -0.01(-0.59%)
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.