Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.520 1.540 1.490 1.500 13,083,860 +0.00(+0.00%)
Jun 18, 2024 1.670 1.670 1.480 1.500 21,851,792 -0.15(-9.09%)
Jun 17, 2024 1.660 1.710 1.650 1.650 9,850,910 -0.04(-2.37%)
Jun 14, 2024 1.720 1.720 1.670 1.690 11,115,513 -0.03(-1.74%)
Jun 13, 2024 1.860 1.860 1.720 1.720 7,947,353 -0.09(-4.97%)
Jun 12, 2024 1.850 1.970 1.790 1.810 18,944,804 +0.02(+1.12%)
Jun 11, 2024 1.770 1.800 1.740 1.790 9,355,147 +0.01(+0.56%)
Jun 10, 2024 1.750 1.830 1.750 1.780 7,396,051 -0.02(-1.11%)
Jun 07, 2024 1.750 1.835 1.730 1.800 9,301,869 -0.03(-1.64%)
Jun 06, 2024 1.710 1.830 1.640 1.830 18,219,636 +0.10(+5.78%)
Jun 05, 2024 1.680 1.780 1.640 1.730 23,247,446 +0.05(+2.98%)
Jun 04, 2024 1.630 1.690 1.610 1.680 9,446,480 +0.03(+1.82%)
Jun 03, 2024 1.720 1.760 1.610 1.650 9,425,631 -0.03(-1.79%)
May 31, 2024 1.770 1.795 1.630 1.680 25,139,224 -0.08(-4.55%)
May 30, 2024 1.670 1.780 1.650 1.760 10,903,441 +0.12(+7.32%)
May 29, 2024 1.680 1.685 1.630 1.640 6,710,859 -0.07(-4.09%)
May 28, 2024 1.760 1.790 1.670 1.710 10,457,608 -0.07(-3.93%)
May 24, 2024 1.750 1.780 1.700 1.780 8,736,431 +0.06(+3.49%)
May 23, 2024 1.840 1.840 1.680 1.720 9,757,857 -0.08(-4.44%)
May 22, 2024 1.760 1.900 1.750 1.800 11,992,115 +0.06(+3.45%)
May 21, 2024 1.750 1.780 1.700 1.740 13,776,585 -0.03(-1.69%)
May 20, 2024 1.910 1.920 1.760 1.770 8,937,893 -0.14(-7.33%)
May 17, 2024 1.870 1.930 1.810 1.910 12,044,773 +0.05(+2.69%)
May 16, 2024 1.860 1.890 1.790 1.860 7,879,804 -0.03(-1.59%)
May 15, 2024 1.910 1.950 1.840 1.890 9,882,949 +0.04(+2.16%)
May 14, 2024 1.830 2.060 1.800 1.850 28,260,958 +0.13(+7.56%)
May 13, 2024 1.520 1.720 1.520 1.720 12,747,861 +0.19(+12.42%)
May 10, 2024 1.700 1.710 1.520 1.530 11,006,461 -0.16(-9.47%)
May 09, 2024 1.740 1.760 1.650 1.690 12,799,187 -0.05(-2.87%)
May 08, 2024 1.700 1.740 1.660 1.740 11,443,008 -0.02(-1.14%)
May 07, 2024 1.770 1.860 1.740 1.760 14,408,746 -0.02(-1.12%)
May 06, 2024 1.650 1.790 1.640 1.780 19,933,870 +0.12(+7.23%)
May 03, 2024 1.580 1.680 1.540 1.660 17,514,280 +0.14(+9.21%)
May 02, 2024 1.500 1.530 1.410 1.520 10,162,811 +0.10(+7.04%)
May 01, 2024 1.360 1.530 1.340 1.420 13,426,871 +0.09(+6.77%)
Apr 30, 2024 1.310 1.360 1.280 1.330 7,685,012 +0.00(+0.00%)
Apr 29, 2024 1.290 1.390 1.290 1.330 7,509,435 +0.06(+4.72%)
Apr 26, 2024 1.260 1.310 1.230 1.270 9,948,671 +0.01(+0.79%)
Apr 25, 2024 1.270 1.290 1.220 1.260 8,362,706 -0.03(-2.33%)
Apr 24, 2024 1.350 1.390 1.290 1.290 9,664,533 -0.05(-3.73%)
Apr 23, 2024 1.340 1.440 1.330 1.340 14,500,895 -0.02(-1.47%)
Apr 22, 2024 1.360 1.360 1.210 1.360 19,545,860 +0.00(+0.00%)
Apr 19, 2024 1.340 1.400 1.340 1.360 7,896,833 -0.02(-1.45%)
Apr 18, 2024 1.400 1.460 1.340 1.380 9,978,116 -0.02(-1.43%)
Apr 17, 2024 1.500 1.530 1.400 1.400 15,959,650 -0.10(-6.67%)
Apr 16, 2024 1.560 1.570 1.500 1.500 11,592,945 -0.08(-5.06%)
Apr 15, 2024 1.610 1.620 1.570 1.580 7,974,896 -0.03(-1.86%)
Apr 12, 2024 1.640 1.680 1.600 1.610 9,082,456 -0.04(-2.42%)
Apr 11, 2024 1.670 1.695 1.630 1.650 9,068,558 -0.01(-0.60%)
Apr 10, 2024 1.710 1.720 1.640 1.660 15,078,759 -0.11(-6.21%)
Apr 09, 2024 1.820 1.850 1.700 1.770 17,932,340 -0.08(-4.32%)
Apr 08, 2024 1.820 1.910 1.810 1.850 7,627,110 +0.02(+1.09%)
Apr 05, 2024 1.790 1.850 1.780 1.830 6,646,836 +0.01(+0.55%)
Apr 04, 2024 1.850 1.930 1.810 1.820 10,559,842 -0.01(-0.55%)
Apr 03, 2024 1.730 1.850 1.690 1.830 17,525,726 +0.09(+5.17%)
Apr 02, 2024 1.770 1.780 1.720 1.740 10,903,038 -0.08(-4.40%)
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.