Chargepoint Hldgs Inc (NY: CHPT )

1.150 -0.040 (-3.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 1.200 1.200 1.130 1.150 14,619,306 -0.04(-3.36%)
Dec 12, 2024 1.270 1.280 1.180 1.190 15,143,737 -0.10(-7.75%)
Dec 11, 2024 1.310 1.310 1.240 1.290 8,029,778 +0.00(+0.00%)
Dec 10, 2024 1.370 1.380 1.260 1.290 19,525,096 -0.11(-7.86%)
Dec 09, 2024 1.290 1.480 1.270 1.400 26,148,946 +0.09(+6.87%)
Dec 06, 2024 1.400 1.430 1.280 1.310 23,587,684 -0.04(-2.96%)
Dec 05, 2024 1.340 1.500 1.270 1.350 60,452,660 +0.13(+10.66%)
Dec 04, 2024 1.150 1.250 1.130 1.220 25,753,532 +0.06(+5.17%)
Dec 03, 2024 1.170 1.180 1.140 1.160 9,478,894 -0.03(-2.52%)
Dec 02, 2024 1.220 1.240 1.170 1.190 9,390,965 -0.03(-2.46%)
Nov 29, 2024 1.170 1.220 1.150 1.220 6,372,882 +0.05(+4.27%)
Nov 27, 2024 1.170 1.200 1.140 1.170 6,764,390 +0.02(+1.74%)
Nov 26, 2024 1.230 1.245 1.120 1.150 9,824,602 -0.10(-8.00%)
Nov 25, 2024 1.160 1.270 1.160 1.250 17,911,756 +0.10(+8.70%)
Nov 22, 2024 1.130 1.200 1.130 1.150 12,127,817 +0.02(+1.77%)
Nov 21, 2024 1.090 1.150 1.050 1.130 12,162,949 +0.04(+3.67%)
Nov 20, 2024 1.100 1.120 1.080 1.090 8,983,877 -0.04(-3.54%)
Nov 19, 2024 1.100 1.140 1.080 1.130 10,151,686 +0.01(+0.89%)
Nov 18, 2024 1.110 1.150 1.090 1.120 10,987,800 +0.00(+0.00%)
Nov 15, 2024 1.110 1.130 1.100 1.120 16,541,542 +0.00(+0.00%)
Nov 14, 2024 1.110 1.150 1.090 1.120 15,139,755 +0.02(+1.82%)
Nov 13, 2024 1.110 1.170 1.080 1.100 13,042,683 -0.03(-2.65%)
Nov 12, 2024 1.180 1.190 1.110 1.130 13,734,058 -0.08(-6.61%)
Nov 11, 2024 1.140 1.220 1.100 1.210 15,247,454 +0.08(+7.08%)
Nov 08, 2024 1.220 1.230 1.120 1.130 26,126,350 -0.10(-8.13%)
Nov 07, 2024 1.240 1.250 1.220 1.230 9,520,005 +0.01(+0.82%)
Nov 06, 2024 1.250 1.340 1.210 1.220 24,759,476 -0.17(-12.23%)
Nov 05, 2024 1.330 1.400 1.310 1.390 19,390,902 +0.06(+4.51%)
Nov 04, 2024 1.220 1.370 1.220 1.330 18,966,628 +0.09(+7.26%)
Nov 01, 2024 1.250 1.260 1.220 1.240 7,359,021 +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 8,674,032 +0.05(+4.00%)
Oct 23, 2024 1.300 1.330 1.250 1.250 12,847,823 -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 13,231,347 +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%)
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.