Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chargepoint Hldgs Inc (NY: CHPT )

1.270 +0.010 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.940 2.100 1.890 1.900 17,189,558 -0.04(-2.06%)
Jan 30, 2024 2.010 2.020 1.930 1.940 8,753,602 -0.10(-4.90%)
Jan 29, 2024 1.940 2.060 1.860 2.040 13,120,617 +0.10(+5.15%)
Jan 26, 2024 1.970 2.050 1.920 1.940 7,232,607 -0.02(-1.02%)
Jan 25, 2024 2.000 2.060 1.870 1.960 13,284,936 -0.07(-3.45%)
Jan 24, 2024 2.240 2.280 2.010 2.030 15,920,915 -0.13(-6.02%)
Jan 23, 2024 2.040 2.180 2.010 2.160 22,619,492 +0.20(+10.20%)
Jan 22, 2024 1.790 2.040 1.780 1.960 26,364,516 +0.22(+12.64%)
Jan 19, 2024 1.640 1.760 1.560 1.740 25,110,314 +0.09(+5.45%)
Jan 18, 2024 1.740 1.780 1.575 1.650 20,089,520 -0.07(-4.07%)
Jan 17, 2024 1.760 1.770 1.650 1.720 18,927,728 -0.08(-4.44%)
Jan 16, 2024 1.900 1.900 1.780 1.800 17,040,584 -0.10(-5.26%)
Jan 12, 2024 2.010 2.070 1.890 1.900 13,220,787 -0.11(-5.47%)
Jan 11, 2024 1.980 2.040 1.860 2.010 25,830,236 +0.07(+3.61%)
Jan 10, 2024 2.140 2.140 1.940 1.940 23,183,084 -0.19(-8.92%)
Jan 09, 2024 2.220 2.270 2.110 2.130 11,643,902 -0.10(-4.48%)
Jan 08, 2024 2.240 2.270 2.140 2.230 13,531,110 +0.00(+0.00%)
Jan 05, 2024 2.100 2.290 2.060 2.230 12,777,305 +0.12(+5.69%)
Jan 04, 2024 2.070 2.180 2.050 2.110 12,660,373 +0.05(+2.43%)
Jan 03, 2024 2.160 2.160 2.030 2.060 15,009,412 -0.11(-5.07%)
Jan 02, 2024 2.300 2.350 2.170 2.170 13,164,041 -0.17(-7.26%)
Dec 29, 2023 2.400 2.410 2.320 2.340 13,324,896 -0.08(-3.31%)
Dec 28, 2023 2.460 2.520 2.360 2.420 20,842,668 -0.06(-2.42%)
Dec 27, 2023 2.520 2.530 2.445 2.480 14,511,152 -0.01(-0.40%)
Dec 26, 2023 2.500 2.680 2.474 2.490 17,752,252 +0.02(+0.81%)
Dec 22, 2023 2.420 2.540 2.370 2.470 13,453,404 +0.03(+1.23%)
Dec 21, 2023 2.580 2.630 2.340 2.440 18,618,664 -0.04(-1.61%)
Dec 20, 2023 2.610 2.740 2.480 2.480 15,070,574 -0.15(-5.70%)
Dec 19, 2023 2.710 2.780 2.600 2.630 15,972,984 -0.05(-1.87%)
Dec 18, 2023 2.730 2.790 2.630 2.680 13,429,622 -0.04(-1.47%)
Dec 15, 2023 3.020 3.130 2.600 2.720 38,351,760 -0.18(-6.21%)
Dec 14, 2023 2.510 2.920 2.510 2.900 36,812,340 +0.50(+20.83%)
Dec 13, 2023 2.210 2.420 2.145 2.400 16,398,493 +0.18(+8.11%)
Dec 12, 2023 2.310 2.320 2.120 2.220 17,325,452 -0.11(-4.72%)
Dec 11, 2023 2.310 2.370 2.230 2.330 14,601,248 -0.02(-0.85%)
Dec 08, 2023 2.230 2.490 2.160 2.350 25,658,548 +0.10(+4.44%)
Dec 07, 2023 2.040 2.290 1.930 2.250 31,268,892 +0.20(+9.76%)
Dec 06, 2023 2.030 2.180 1.990 2.050 20,690,834 +0.06(+3.02%)
Dec 05, 2023 2.070 2.125 1.980 1.990 16,646,768 -0.10(-4.78%)
Dec 04, 2023 2.020 2.220 2.010 2.090 24,571,498 +0.07(+3.47%)
Dec 01, 2023 1.840 2.040 1.800 2.020 23,045,724 +0.16(+8.60%)
Nov 30, 2023 2.000 2.009 1.850 1.860 18,849,320 -0.10(-5.10%)
Nov 29, 2023 1.950 2.065 1.940 1.960 16,016,714 +0.03(+1.55%)
Nov 28, 2023 1.950 1.970 1.790 1.930 30,167,680 -0.06(-3.02%)
Nov 27, 2023 2.020 2.020 1.950 1.990 15,730,917 -0.05(-2.45%)
Nov 24, 2023 1.980 2.120 1.940 2.040 14,142,185 +0.07(+3.55%)
Nov 22, 2023 2.010 2.040 1.930 1.970 21,417,380 +0.00(+0.00%)
Nov 21, 2023 2.090 2.115 1.950 1.970 28,338,228 -0.15(-7.08%)
Nov 20, 2023 2.020 2.190 1.970 2.120 50,265,144 +0.10(+4.95%)
Nov 17, 2023 2.030 2.120 1.950 2.020 91,422,256 -1.11(-35.46%)
Nov 16, 2023 3.250 3.310 3.030 3.130 18,107,896 -0.19(-5.72%)
Nov 15, 2023 3.270 3.540 3.230 3.320 19,736,654 +0.09(+2.79%)
Nov 14, 2023 2.910 3.250 2.905 3.230 20,689,552 +0.48(+17.45%)
Nov 13, 2023 2.690 2.800 2.610 2.750 8,721,403 +0.04(+1.48%)
Nov 10, 2023 2.700 2.730 2.580 2.710 12,128,764 +0.02(+0.74%)
Nov 09, 2023 2.780 2.830 2.630 2.690 13,275,098 -0.05(-1.82%)
Nov 08, 2023 2.850 2.860 2.710 2.740 8,657,605 -0.09(-3.18%)
Nov 07, 2023 2.800 2.860 2.720 2.830 7,264,545 +0.01(+0.35%)
Nov 06, 2023 3.160 3.160 2.780 2.820 14,999,841 -0.26(-8.44%)
Nov 03, 2023 3.030 3.300 3.010 3.080 20,713,200 +0.19(+6.57%)
Nov 02, 2023 2.590 2.900 2.590 2.890 18,519,992 +0.38(+15.14%)
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.