Skip to main content

Chargepoint Hldgs Inc (NY: CHPT )

1.900 -0.020 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,092,541 -0.07(-3.47%)
Feb 06, 2024 1.900 2.020 1.850 2.020 10,351,689 +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 13,531,110 +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%)
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.