NYSE - Delayed Quote USD

ChargePoint Holdings, Inc. (CHPT)

Time to buy CHPT?
0.6198
+0.0172
+(2.85%)
At close: May 9 at 4:00:02 PM EDT
0.6228
+0.00
+(0.48%)
After hours: May 9 at 7:56:28 PM EDT
Time to buy CHPT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.60000.62300.60000.62000.62004,061,300
May 8, 20250.60100.62500.59800.60300.60309,731,000
May 7, 20250.60000.60000.58000.59600.59605,909,100
May 6, 20250.58600.60300.58000.58400.58406,908,500
May 5, 20250.61200.61800.58000.58000.58007,236,300
May 2, 20250.63000.64300.61400.61700.61708,206,200
May 1, 20250.64200.65000.62300.62600.62607,504,500
Apr 30, 20250.63400.63400.61100.62300.62306,218,400
Apr 29, 20250.69000.69500.65500.65500.65509,497,600
Apr 28, 20250.69000.72000.67100.68600.686011,422,700
Apr 25, 20250.66000.68300.65000.66700.66706,311,000
Apr 24, 20250.62800.66500.62000.65800.65809,023,200
Apr 23, 20250.61000.64900.60800.61300.61308,398,600
Apr 22, 20250.58900.62800.57100.59800.59806,791,700
Apr 21, 20250.56600.58500.55800.57800.57805,060,200
Apr 17, 20250.57000.59000.56100.56400.56405,424,700
Apr 16, 20250.59800.59800.55900.57100.57105,773,300
Apr 15, 20250.61000.61800.59000.59800.59806,259,300
Apr 14, 20250.61000.63500.59100.59900.599010,960,300
Apr 11, 20250.59000.60600.57900.60600.60608,799,400
Apr 10, 20250.58000.59700.56500.58600.586010,129,300
Apr 9, 20250.53000.61000.52000.59700.597036,937,700
Apr 8, 20250.60000.61000.52700.53700.537020,479,300
Apr 7, 20250.53400.63000.52000.58600.586016,881,100
Apr 4, 20250.56800.58000.51000.57700.577017,667,100
Apr 3, 20250.58000.60300.56100.57000.570020,389,600
Apr 2, 20250.61000.66800.60800.62400.624021,739,800
Apr 1, 20250.59500.62700.59000.60400.604014,233,600
Mar 31, 20250.60000.61100.56000.60500.605026,605,700
Mar 28, 20250.65500.65500.60100.61900.619027,410,400
Mar 27, 20250.66300.68500.65300.66200.662019,491,900
Mar 26, 20250.70000.71200.65600.66900.669024,418,500
Mar 25, 20250.67000.69700.65500.68700.687029,269,500
Mar 24, 20250.69400.70900.66800.67200.672033,815,400
Mar 21, 20250.65500.69500.63200.68500.685042,158,500
Mar 20, 20250.70300.71300.65500.66200.662020,923,900
Mar 19, 20250.71800.73500.68000.70100.701029,206,400
Mar 18, 20250.68400.70500.66700.68500.685018,140,300
Mar 17, 20250.69000.71500.66900.70000.700029,772,400
Mar 14, 20250.65800.69100.63500.69000.690022,640,800
Mar 13, 20250.66000.68000.63300.64700.647015,182,800
Mar 12, 20250.69700.70800.66200.66500.665011,905,300
Mar 11, 20250.69000.70000.63700.67900.679014,135,500
Mar 10, 20250.69900.73800.67900.69000.690016,706,000
Mar 7, 20250.71000.79800.69800.73200.732022,725,000
Mar 6, 20250.71000.71000.66200.69800.698010,252,800
Mar 5, 20250.67000.73000.66000.72300.723020,178,200
Mar 4, 20250.59000.66600.57000.66000.660031,254,300
Mar 3, 20250.65500.66700.58400.59800.598023,258,000
Feb 28, 20250.64200.68400.63000.66600.666024,750,300
Feb 27, 20250.67700.67700.63100.64900.649021,214,000
Feb 26, 20250.63000.66700.63000.65400.654026,436,900
Feb 25, 20250.65000.65500.55800.62800.628053,480,200
Feb 24, 20250.74500.75500.62000.64500.645048,866,800
Feb 21, 20250.80000.80000.74200.76000.760016,925,900
Feb 20, 20250.83000.83000.76600.79000.790017,255,800
Feb 19, 20250.82100.85500.81300.82900.829016,721,400
Feb 18, 20250.81500.83800.79000.83000.830031,063,000
Feb 14, 20250.79000.85800.79000.81500.815038,427,700
Feb 13, 20250.70000.79000.70000.78600.786074,408,100
Feb 12, 20250.69000.74500.67600.70000.700064,603,900
Feb 11, 20250.76000.77800.66200.68300.683070,276,100
Feb 10, 20250.82800.84000.78800.79000.790075,533,100
Feb 7, 20250.92000.92400.80000.81400.814049,545,200
Feb 6, 20250.92800.94600.90500.92200.922029,726,000
Feb 5, 20250.92000.95000.91600.92000.920028,432,400
Feb 4, 20250.93200.97500.91500.92100.921021,932,300
Feb 3, 20250.93000.95700.91100.93000.930020,577,600
Jan 31, 20251.02001.03000.94300.96200.962020,771,900
Jan 30, 20250.97001.03000.96801.01001.010012,259,200
Jan 29, 20250.94000.99000.93300.97400.974014,920,400
Jan 28, 20250.96500.97000.93000.93800.938016,336,200
Jan 27, 20250.97901.02000.94300.96100.961019,662,800
Jan 24, 20250.94101.05000.93901.00001.000023,581,300
Jan 23, 20250.98000.99400.92100.94300.943052,782,800
Jan 22, 20251.04001.05700.98700.98700.987033,569,100
Jan 21, 20251.08001.10001.03001.06001.060014,044,600
Jan 17, 20251.12001.12001.07001.08001.080011,563,800
Jan 16, 20251.10001.12001.08001.10001.100013,599,800
Jan 15, 20251.08001.13001.06001.11001.110015,399,700
Jan 14, 20251.09001.10001.02001.04001.040020,430,800
Jan 13, 20251.09001.10001.02001.05001.050024,269,500
Jan 10, 20251.11001.12001.08001.11001.110018,860,200
Jan 8, 20251.18001.19001.10001.12001.120028,126,700
Jan 7, 20251.21001.30001.18001.22001.220024,289,800
Jan 6, 20251.18001.23601.16001.20001.200027,649,600
Jan 3, 20251.12001.17001.12001.16001.160023,959,100
Jan 2, 20251.07501.17001.07001.12001.120026,976,300
Dec 31, 20241.11001.15001.06001.07001.070024,127,800
Dec 30, 20241.12001.13001.08001.11001.110029,000,300
Dec 27, 20241.17001.22001.12001.14001.140022,713,100
Dec 26, 20241.14001.20001.13001.18001.180015,008,000
Dec 24, 20241.13001.16001.10001.16001.16009,522,800
Dec 23, 20241.22001.23001.12001.13001.130025,659,000
Dec 20, 20241.11001.27001.11001.24001.240026,839,600
Dec 19, 20241.17001.19001.12001.14001.140017,203,200
Dec 18, 20241.28501.30001.14001.16001.160033,732,100
Dec 17, 20241.12001.16001.11001.16001.160012,986,500
Dec 16, 20241.15001.15001.11001.13001.130014,814,000
Dec 13, 20241.20001.20001.13001.15001.150014,674,900
Dec 12, 20241.27001.28001.18001.19001.190015,185,400
Dec 11, 20241.31001.31001.24001.29001.29008,085,000
Dec 10, 20241.37001.38001.26001.29001.290019,683,800
Dec 9, 20241.29501.48001.27001.40001.400026,216,800
Dec 6, 20241.40001.43001.28001.31001.310023,587,700
Dec 5, 20241.34001.50001.27001.35001.350060,564,900
Dec 4, 20241.15001.25001.13001.22001.220027,155,100
Dec 3, 20241.17001.18001.14001.16001.16009,576,400
Dec 2, 20241.22001.24001.17001.19001.19009,454,000
Nov 29, 20241.17001.22001.15001.22001.22006,372,900
Nov 27, 20241.17001.20001.14001.17001.17006,764,400
Nov 26, 20241.23001.24501.12001.15001.15009,886,100
Nov 25, 20241.16001.27001.16001.25001.250017,944,300
Nov 22, 20241.13001.20001.13001.15001.150012,127,800
Nov 21, 20241.09001.15001.05001.13001.130012,172,000
Nov 20, 20241.10001.12001.08001.09001.09009,033,600
Nov 19, 20241.10001.14001.08001.13001.130010,183,500
Nov 18, 20241.11001.15001.09001.12001.120011,028,100
Nov 15, 20241.11001.13001.10001.12001.120016,541,500
Nov 14, 20241.11001.15001.09001.12001.120014,357,400
Nov 13, 20241.11001.17001.08001.10001.100013,103,900
Nov 12, 20241.18001.19001.11001.13001.130013,779,500
Nov 11, 20241.14001.22001.10001.21001.210015,285,100
Nov 8, 20241.22001.23001.12001.13001.130026,126,200
Nov 7, 20241.24001.25001.22001.23001.23009,586,500
Nov 6, 20241.25001.34001.21001.22001.220024,926,000
Nov 5, 20241.33001.40001.31001.39001.390017,553,600
Nov 4, 20241.22001.37001.22001.33001.330018,999,400
Nov 1, 20241.25001.26001.22001.24001.24007,359,000
Oct 31, 20241.25001.27001.20001.20001.20009,650,200
Oct 30, 20241.27001.29001.25001.25001.25007,911,600
Oct 29, 20241.28001.29001.24001.28001.28008,036,500
Oct 28, 20241.30001.32001.27001.28001.280010,592,900
Oct 25, 20241.31001.32001.27001.27001.27008,535,100
Oct 24, 20241.29001.34001.27001.30001.30008,687,100
Oct 23, 20241.30001.33001.25001.25001.250012,867,400
Oct 22, 20241.31001.33001.30001.31001.31005,238,300
Oct 21, 20241.36001.37001.31001.32001.32007,962,000
Oct 18, 20241.34001.37001.33001.36001.360010,344,100
Oct 17, 20241.34001.34001.31001.33001.33005,615,500
Oct 16, 20241.34001.35001.31001.34001.34007,975,100
Oct 15, 20241.32001.34001.30001.32001.32008,031,500
Oct 14, 20241.34001.35001.31001.32001.320010,908,800
Oct 11, 20241.31001.35001.29001.34001.340012,774,100
Oct 10, 20241.35001.36001.30001.31001.310012,771,500
Oct 9, 20241.39001.42001.37001.37001.370011,155,600
Oct 8, 20241.46001.46001.37001.39001.390010,757,500
Oct 7, 20241.39001.49001.39001.47001.470010,435,900
Oct 4, 20241.37001.44001.36001.42001.420013,239,600
Oct 3, 20241.32001.38001.30001.36001.360015,917,200
Oct 2, 20241.31001.33001.28001.31001.31008,881,900
Oct 1, 20241.36001.37001.29001.30001.300012,643,200
Sep 30, 20241.37001.41001.35001.37001.37008,825,900
Sep 27, 20241.38001.45001.36001.37001.370010,543,700
Sep 26, 20241.38001.39901.34001.36001.36007,835,700
Sep 25, 20241.41001.41001.34001.35001.35009,077,700
Sep 24, 20241.36001.44001.35001.42001.42009,512,900
Sep 23, 20241.38001.38001.33001.35001.350010,276,900
Sep 20, 20241.42001.42001.37001.37001.370012,116,000
Sep 19, 20241.52001.52601.41001.43001.430011,436,900
Sep 18, 20241.49001.57001.42001.45001.450015,438,100
Sep 17, 20241.36001.54601.36001.51001.510018,920,600
Sep 16, 20241.37001.39001.30001.37001.37007,505,100
Sep 13, 20241.34001.39001.34001.37001.370010,807,100
Sep 12, 20241.34001.35001.29001.32001.32009,859,500
Sep 11, 20241.27001.34001.24001.34001.340014,742,800
Sep 10, 20241.28001.31001.23001.28001.280012,783,600
Sep 9, 20241.38001.40001.26001.28001.280017,667,900
Sep 6, 20241.40001.42001.31001.31001.310016,214,900
Sep 5, 20241.45001.47901.30001.39001.390036,087,500
Sep 4, 20241.69001.75901.66001.69001.690014,150,000
Sep 3, 20241.88001.88001.69001.70001.700015,644,400
Aug 30, 20241.90001.96001.86001.88001.88007,117,300
Aug 29, 20241.81001.94001.80001.86001.86009,470,800
Aug 28, 20241.80001.83501.74001.77001.77007,977,000
Aug 27, 20241.83001.86001.77001.83001.83007,030,300
Aug 26, 20241.91001.92001.83001.84001.840011,668,400
Aug 23, 20241.85002.00001.84001.92001.920014,436,800
Aug 22, 20241.91001.92501.82001.82001.82008,310,000
Aug 21, 20241.81001.94001.81001.93001.93009,611,100
Aug 20, 20241.88001.88001.78001.81001.81005,710,900
Aug 19, 20241.79001.90001.78001.88001.88007,753,600
Aug 16, 20241.78001.85001.76001.79001.79007,641,400
Aug 15, 20241.79001.83001.76001.79001.79005,920,600
Aug 14, 20241.81001.85001.73001.74001.74007,676,700
Aug 13, 20241.66001.80001.66001.78001.78007,583,900
Aug 12, 20241.69001.69501.62001.64001.64006,442,800
Aug 9, 20241.78001.78001.66501.69001.69008,437,000
Aug 8, 20241.66001.79001.63001.77001.77009,544,300
Aug 7, 20241.78001.83001.58001.59001.590014,672,300
Aug 6, 20241.92001.92001.75001.76001.76009,157,200
Aug 5, 20241.68001.92001.66001.86001.860013,449,500
Aug 2, 20241.84001.92001.82001.92001.920010,578,100
Aug 1, 20242.20002.22001.95001.99001.990013,482,000
Jul 31, 20242.03002.27002.03002.17002.170021,231,000
Jul 30, 20242.09002.11001.98002.03002.03008,237,600
Jul 29, 20242.23002.24002.04002.09002.090010,653,200
Jul 26, 20242.12002.24002.05002.19002.190016,890,600
Jul 25, 20241.96002.13001.93002.03002.030013,897,900
Jul 24, 20242.08002.12001.93001.93001.930017,389,700
Jul 23, 20241.99002.18001.95002.13002.130012,788,100
Jul 22, 20242.01002.04001.92002.00002.000010,091,200
Jul 19, 20241.96002.02001.86001.96001.960023,368,700
Jul 18, 20242.23002.26002.02502.06002.060012,829,700
Jul 17, 20242.27002.44002.12002.16002.160019,823,800
Jul 16, 20242.22002.40002.22002.37002.370025,354,000
Jul 15, 20242.21002.22002.05002.18002.180023,996,800
Jul 12, 20241.96002.22001.95502.20002.200032,036,400
Jul 11, 20241.92002.02901.89001.94001.940018,180,700
Jul 10, 20241.77001.92001.74501.91001.910012,052,900
Jul 9, 20241.86001.86001.71001.77001.770011,797,700
Jul 8, 20241.82001.88001.78001.86001.860010,824,200
Jul 5, 20241.65001.83001.61001.83001.830014,960,400
Jul 3, 20241.47001.68001.46001.66001.660023,300,000
Jul 2, 20241.50001.63001.40001.43001.430020,670,900
Jul 1, 20241.50001.53001.45001.48001.48006,572,800
Jun 28, 20241.51001.53001.45001.51001.510053,074,400
Jun 27, 20241.40001.53001.39001.51001.510013,109,800
Jun 26, 20241.34001.41001.30001.40001.400015,532,000
Jun 25, 20241.41001.41001.28001.29001.290014,243,100
Jun 24, 20241.42001.42001.38001.39001.39008,354,600
Jun 21, 20241.49001.49001.35001.42001.420027,577,000
Jun 20, 20241.52001.54001.49001.50001.500013,117,100
Jun 18, 20241.67001.67001.48001.50001.500021,851,700
Jun 17, 20241.66001.71001.65001.65001.65009,856,900
Jun 14, 20241.72001.72001.67001.69001.690011,115,500
Jun 13, 20241.86001.86001.72001.72001.72007,958,800
Jun 12, 20241.85001.97001.79001.81001.810018,946,300
Jun 11, 20241.77001.80001.74001.79001.79009,360,800
Jun 10, 20241.75001.83001.75001.78001.78007,404,000
Jun 7, 20241.75001.83501.73001.80001.80009,301,900
Jun 6, 20241.71001.83001.64001.83001.830018,268,300
Jun 5, 20241.68001.78001.64001.73001.730023,287,500
Jun 4, 20241.63001.69001.61001.68001.68009,462,400
Jun 3, 20241.72001.76001.61001.65001.65009,432,800
May 31, 20241.77001.79501.63001.68001.680025,050,000
May 30, 20241.67001.78001.65001.76001.760010,907,600
May 29, 20241.68001.68501.63001.64001.64006,733,500
May 28, 20241.76001.79001.67001.71001.710010,472,700
May 24, 20241.75001.78001.70001.78001.78008,707,200
May 23, 20241.84001.84001.68001.72001.72009,761,700
May 22, 20241.76001.90001.75001.80001.800012,007,600
May 21, 20241.75001.78001.70001.74001.740013,779,300
May 20, 20241.91001.92001.76001.77001.77008,982,700
May 17, 20241.87001.93001.81001.91001.910012,044,800
May 16, 20241.86001.89001.79001.86001.86007,886,400
May 15, 20241.91001.95001.84001.89001.89009,889,800
May 14, 20241.83002.06001.80001.85001.850028,285,900
May 13, 20241.52001.72001.52001.72001.720012,763,000
May 10, 20241.70001.71001.52001.53001.530011,006,500

Related Tickers

EVGO EVgo, Inc.
3.6600
-4.44%
 
EVGOW EVgo, Inc.
0.2707
+4.92%
 
NVVE Nuvve Holding Corp.
2.7800
+143.86%
 
GRWG GrowGeneration Corp.
1.0400
-15.45%
 
WOOF Petco Health and Wellness Company, Inc.
3.1400
-0.95%
 
FIVE Five Below, Inc.
85.25
-0.87%
 
GME GameStop Corp.
27.54
+2.84%
 
RH RH
194.28
-1.18%
 
ULTA Ulta Beauty, Inc.
392.17
+1.01%
 
BBY Best Buy Co., Inc.
68.85
-0.82%