ChargePoint Holdings Inc (CHPT) Historical Stock Data
7.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHPT is down -0.92% a day on average. There have been 11 days where ChargePoint Holdings Inc closed green and 19 days where CHPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 7.22 | 7.14 | ↓$0.08 (-1.11%) | 6.90 | 7.22 | 1M |
| 2025-12-22 | 7.33 | 7.30 | ↓$0.03 (-0.41%) | 7.27 | 7.53 | 583.04K |
| 2025-12-19 | 7.28 | 7.32 | ↑$0.04 (0.55%) | 7.20 | 7.40 | 700.06K |
| 2025-12-18 | 7.55 | 7.29 | ↓$0.26 (-3.44%) | 7.22 | 7.74 | 665.08K |
| 2025-12-17 | 7.75 | 7.39 | ↓$0.36 (-4.65%) | 7.37 | 7.86 | 646.71K |
| 2025-12-16 | 7.85 | 7.61 | ↓$0.24 (-3.06%) | 7.33 | 8.01 | 0.95M |
| 2025-12-15 | 8.61 | 7.91 | ↓$0.70 (-8.13%) | 7.84 | 8.69 | 628.57K |
| 2025-12-12 | 9.15 | 8.66 | ↓$0.49 (-5.36%) | 8.62 | 9.27 | 458.63K |
| 2025-12-11 | 9.24 | 9.23 | ↓$0.01 (-0.11%) | 9.11 | 9.42 | 293.11K |
| 2025-12-10 | 9.40 | 9.33 | ↓$0.07 (-0.74%) | 9.23 | 9.56 | 282.85K |
| 2025-12-09 | 9.41 | 9.47 | ↑$0.06 (0.64%) | 9.29 | 9.80 | 321.45K |
| 2025-12-08 | 10.36 | 9.50 | ↓$0.86 (-8.30%) | 9.36 | 10.50 | 835.54K |
| 2025-12-05 | 9.01 | 10.43 | ↑$1.42 (15.76%) | 8.92 | 11.01 | 3.03M |
| 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 |
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