ChargePoint Holdings Inc (CHPT) Historical Stock Data
8.52 ↑0.17 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHPT is down -0.67% a day on average. There have been 12 days where ChargePoint Holdings Inc closed green and 18 days where CHPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.27 | 8.52 | ↑$0.25 (3.02%) | 8.22 | 8.69 | 852.20K |
| 2025-12-03 | 7.87 | 8.35 | ↑$0.48 (6.10%) | 7.75 | 8.35 | 361.72K |
| 2025-12-02 | 7.65 | 7.89 | ↑$0.24 (3.14%) | 7.64 | 8.00 | 348.29K |
| 2025-12-01 | 7.96 | 7.63 | ↓$0.33 (-4.15%) | 7.63 | 7.97 | 389.10K |
| 2025-11-28 | 7.92 | 8.19 | ↑$0.27 (3.41%) | 7.91 | 8.19 | 345.45K |
| 2025-11-26 | 7.76 | 7.93 | ↑$0.17 (2.19%) | 7.68 | 8.03 | 335.68K |
| 2025-11-25 | 7.57 | 7.78 | ↑$0.21 (2.77%) | 7.30 | 7.82 | 371.60K |
| 2025-11-24 | 7.83 | 7.57 | ↓$0.26 (-3.32%) | 7.45 | 7.88 | 484.43K |
| 2025-11-21 | 7.87 | 7.86 | ↓$0.01 (-0.13%) | 7.38 | 8.05 | 1.29M |
| 2025-11-20 | 8.35 | 7.91 | ↓$0.44 (-5.27%) | 7.90 | 8.66 | 389.19K |
| 2025-11-19 | 8.52 | 8.27 | ↓$0.25 (-2.93%) | 8.17 | 8.60 | 347.29K |
| 2025-11-18 | 8.00 | 8.23 | ↑$0.23 (2.88%) | 7.91 | 8.37 | 503.50K |
| 2025-11-17 | 8.63 | 8.06 | ↓$0.57 (-6.60%) | 8.00 | 8.63 | 600.51K |
| 2025-11-14 | 9.06 | 8.64 | ↓$0.42 (-4.64%) | 8.63 | 9.19 | 611.89K |
| 2025-11-13 | 9.58 | 9.15 | ↓$0.43 (-4.49%) | 9.12 | 9.61 | 438.50K |
| 2025-11-12 | 9.85 | 9.67 | ↓$0.18 (-1.83%) | 9.51 | 9.97 | 307.82K |
| 2025-11-11 | 9.76 | 9.82 | ↑$0.06 (0.61%) | 9.67 | 9.92 | 169.60K |
| 2025-11-10 | 10.02 | 9.77 | ↓$0.25 (-2.50%) | 9.71 | 10.09 | 218.66K |
| 2025-11-07 | 9.67 | 9.77 | ↑$0.10 (1.03%) | 9.25 | 9.83 | 434.69K |
| 2025-11-06 | 10.23 | 9.80 | ↓$0.43 (-4.20%) | 9.70 | 10.25 | 370.23K |
| 2025-11-05 | 9.61 | 10.20 | ↑$0.59 (6.14%) | 9.61 | 10.35 | 490.33K |
| 2025-11-04 | 10.24 | 9.61 | ↓$0.63 (-6.15%) | 9.57 | 10.26 | 678.89K |
| 2025-11-03 | 10.79 | 10.46 | ↓$0.33 (-3.06%) | 10.45 | 11.06 | 432.31K |
| 2025-10-31 | 10.48 | 10.80 | ↑$0.32 (3.05%) | 10.41 | 10.81 | 272.85K |
| 2025-10-30 | 10.58 | 10.47 | ↓$0.11 (-1.04%) | 10.40 | 10.67 | 277.36K |
| 2025-10-29 | 10.96 | 10.68 | ↓$0.28 (-2.55%) | 10.62 | 11.13 | 345.26K |
| 2025-10-28 | 10.98 | 10.85 | ↓$0.13 (-1.18%) | 10.80 | 11.09 | 238.88K |
| 2025-10-27 | 11.07 | 11.02 | ↓$0.05 (-0.45%) | 10.92 | 11.18 | 232.01K |
| 2025-10-24 | 11.11 | 11.00 | ↓$0.11 (-0.99%) | 11.00 | 11.34 | 257.83K |
| 2025-10-23 | 10.79 | 10.89 | ↑$0.10 (0.93%) | 10.65 | 11.00 | 275.71K |
Create an account or log in to view more rows.
$CHPT Buy the dip.
$CHPT is it time?
$CHPT 50% chance this will go up or down. I am a professional guys.
$CHPT has just been halted from trading.
$CHPT we like the stock
$CHPT It's happening!
$CHPT green is good
$CHPT lets go!!
$CHPT Wish I shorted
$CHPT Green by EOD guarentee