Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.760 1.910 1.741 1.900 16,453,896 +0.16(+9.20%)
Mar 26, 2024 1.750 1.790 1.730 1.740 11,936,943 +0.01(+0.58%)
Mar 25, 2024 1.750 1.870 1.700 1.730 18,436,020 -0.01(-0.57%)
Mar 22, 2024 1.840 1.850 1.720 1.740 16,495,791 -0.15(-7.94%)
Mar 21, 2024 1.840 1.920 1.800 1.890 12,802,736 +0.06(+3.28%)
Mar 20, 2024 1.720 1.850 1.680 1.830 11,385,752 +0.12(+7.02%)
Mar 19, 2024 1.690 1.730 1.640 1.710 9,309,426 -0.01(-0.58%)
Mar 18, 2024 1.710 1.750 1.650 1.720 12,347,912 +0.04(+2.38%)
Mar 15, 2024 1.700 1.720 1.620 1.680 29,899,716 -0.01(-0.59%)
Mar 14, 2024 1.790 1.800 1.660 1.690 17,019,372 -0.09(-5.06%)
Mar 13, 2024 1.800 1.880 1.770 1.780 12,315,745 -0.05(-2.73%)
Mar 12, 2024 1.930 1.930 1.810 1.830 15,555,907 -0.09(-4.69%)
Mar 11, 2024 1.900 2.030 1.880 1.920 11,669,573 +0.00(+0.00%)
Mar 08, 2024 1.950 2.040 1.900 1.920 14,880,661 -0.03(-1.54%)
Mar 07, 2024 1.930 2.000 1.900 1.950 10,341,450 +0.02(+1.04%)
Mar 06, 2024 1.890 1.960 1.800 1.930 25,753,026 -0.07(-3.50%)
Mar 05, 2024 2.010 2.060 1.950 2.000 18,468,654 -0.07(-3.38%)
Mar 04, 2024 2.120 2.130 1.980 2.070 12,283,003 -0.01(-0.48%)
Mar 01, 2024 2.090 2.140 2.010 2.080 10,523,697 +0.01(+0.48%)
Feb 29, 2024 2.050 2.150 2.010 2.070 13,335,262 +0.08(+4.02%)
Feb 28, 2024 1.990 2.065 1.950 1.990 8,904,969 -0.02(-1.00%)
Feb 27, 2024 1.980 2.040 1.960 2.010 9,922,569 +0.05(+2.55%)
Feb 26, 2024 1.920 2.020 1.880 1.960 10,801,570 +0.06(+3.16%)
Feb 23, 2024 1.950 1.960 1.890 1.900 12,442,062 -0.02(-1.04%)
Feb 22, 2024 2.000 2.020 1.910 1.920 14,856,851 -0.01(-0.52%)
Feb 21, 2024 2.100 2.100 1.930 1.930 16,278,124 -0.13(-6.31%)
Feb 20, 2024 2.120 2.220 2.050 2.060 13,825,163 -0.08(-3.74%)
Feb 16, 2024 2.180 2.260 2.130 2.140 11,819,321 -0.11(-4.89%)
Feb 15, 2024 2.300 2.370 2.180 2.250 13,765,358 -0.07(-3.02%)
Feb 14, 2024 2.190 2.330 2.180 2.320 19,525,518 +0.26(+12.62%)
Feb 13, 2024 2.120 2.150 2.030 2.060 12,382,997 -0.21(-9.25%)
Feb 12, 2024 2.140 2.370 2.140 2.270 18,991,020 +0.12(+5.58%)
Feb 09, 2024 2.130 2.210 2.065 2.150 11,391,427 +0.05(+2.38%)
Feb 08, 2024 1.960 2.130 1.940 2.100 12,928,853 +0.15(+7.69%)
Feb 07, 2024 2.020 2.070 1.910 1.950 10,092,599 -0.07(-3.47%)
Feb 06, 2024 1.900 2.020 1.850 2.020 10,351,679 +0.14(+7.45%)
Feb 05, 2024 1.970 1.980 1.860 1.880 10,505,927 -0.11(-5.53%)
Feb 02, 2024 2.000 2.030 1.950 1.990 9,588,584 -0.06(-2.93%)
Feb 01, 2024 2.000 2.070 1.940 2.050 16,012,368 +0.15(+7.89%)
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 13,531,109 +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%)
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.