ChargePoint Holdings Inc (CHPT) Historical Stock Data
1.77 ↑0.11 (6.63%)
As of May 6, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CHPT is down -0.15% a day on average. There have been 14 days where ChargePoint Holdings Inc closed green and 16 days where CHPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.58 | 1.66 | ↑$0.08 (5.06%) | 1.54 | 1.68 | 17.48M |
| 2024-05-02 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.41 | 1.53 | 10.17M |
| 2024-05-01 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.34 | 1.53 | 13.43M |
| 2024-04-30 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.28 | 1.36 | 7.69M |
| 2024-04-29 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.29 | 1.39 | 7.51M |
| 2024-04-26 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.23 | 1.31 | 9.94M |
| 2024-04-25 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.22 | 1.29 | 8.37M |
| 2024-04-24 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.29 | 1.39 | 9.68M |
| 2024-04-23 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.33 | 1.44 | 12.99M |
| 2024-04-22 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.21 | 1.36 | 19.55M |
| 2024-04-19 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.40 | 7.88M |
| 2024-04-18 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.34 | 1.46 | 9.98M |
| 2024-04-17 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.40 | 1.53 | 15.97M |
| 2024-04-16 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.50 | 1.57 | 11.60M |
| 2024-04-15 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.57 | 1.62 | 7.98M |
| 2024-04-12 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.60 | 1.68 | 9.04M |
| 2024-04-11 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.63 | 1.70 | 9.07M |
| 2024-04-10 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.64 | 1.72 | 15.08M |
| 2024-04-09 | 1.82 | 1.77 | ↓$0.05 (-2.75%) | 1.70 | 1.85 | 17.94M |
| 2024-04-08 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.81 | 1.91 | 7.63M |
| 2024-04-05 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.78 | 1.85 | 6.65M |
| 2024-04-04 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.81 | 1.93 | 10.56M |
| 2024-04-03 | 1.73 | 1.83 | ↑$0.10 (5.78%) | 1.69 | 1.85 | 17.53M |
| 2024-04-02 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.72 | 1.78 | 10.91M |
| 2024-04-01 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.77 | 1.92 | 18.81M |
| 2024-03-28 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.84 | 1.94 | 17.18M |
| 2024-03-27 | 1.76 | 1.90 | ↑$0.14 (7.95%) | 1.74 | 1.91 | 16.46M |
| 2024-03-26 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.79 | 11.94M |
| 2024-03-25 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.70 | 1.87 | 18.44M |
| 2024-03-22 | 1.84 | 1.74 | ↓$0.10 (-5.43%) | 1.72 | 1.85 | 16.49M |
Create an account or log in to view more rows.
$CHPT Green by EOD guarentee
$CHPT the future is so bright .. I gotta wear shades..
$CHPT do what the markets tells you to do not the other way around
$CHPT rocket fuel tanks are full. Gonna shoot to the stars
$CHPT Dumping started...
Get out while you can...
$CHPT Same thing
different day
$CHPT bears haha
$CHPT nearing a decent swing entry point
$CHPT warming up
$CHPT Bears go home!