ChargePoint Holdings, Inc.CHPTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.95 | $5.95 | $5.66 | $5.68 | 616,303 |
| 1/30/2026 | $6.16 | $6.30 | $5.94 | $5.99 | 605,998 |
| 1/29/2026 | $6.44 | $6.47 | $6.20 | $6.27 | 626,600 |
| 1/28/2026 | $6.54 | $6.69 | $6.45 | $6.48 | 370,172 |
| 1/27/2026 | $6.56 | $6.62 | $6.37 | $6.49 | 451,375 |
| 1/26/2026 | $6.62 | $6.70 | $6.42 | $6.56 | 777,416 |
| 1/23/2026 | $6.83 | $6.93 | $6.60 | $6.63 | 519,591 |
| 1/22/2026 | $6.65 | $7.01 | $6.61 | $6.85 | 696,922 |
| 1/21/2026 | $6.72 | $6.77 | $6.39 | $6.54 | 1.02M |
| 1/20/2026 | $6.81 | $6.94 | $6.65 | $6.67 | 527,900 |
| 1/16/2026 | $6.87 | $7.17 | $6.80 | $6.98 | 504,819 |
| 1/15/2026 | $7.00 | $7.11 | $6.88 | $6.89 | 470,173 |
| 1/14/2026 | $6.94 | $7.19 | $6.84 | $7.13 | 416,648 |
| 1/13/2026 | $7.12 | $7.15 | $6.88 | $6.93 | 338,505 |
| 1/12/2026 | $6.86 | $7.24 | $6.78 | $7.04 | 380,826 |
| 1/9/2026 | $7.14 | $7.17 | $6.76 | $6.90 | 532,000 |
| 1/8/2026 | $6.94 | $7.22 | $6.92 | $7.03 | 488,713 |
| 1/7/2026 | $7.12 | $7.18 | $6.92 | $7.00 | 550,500 |
| 1/6/2026 | $7.10 | $7.24 | $7.00 | $7.19 | 347,800 |
| 1/5/2026 | $7.08 | $7.19 | $6.95 | $7.10 | 493,571 |
| 1/2/2026 | $6.74 | $7.15 | $6.71 | $7.04 | 500,512 |
| 12/31/2025 | $6.69 | $6.76 | $6.63 | $6.64 | 823,332 |
| 12/30/2025 | $6.87 | $6.96 | $6.66 | $6.73 | 724,612 |
| 12/29/2025 | $6.94 | $7.18 | $6.85 | $6.94 | 697,534 |
| 12/26/2025 | $7.08 | $7.25 | $6.96 | $7.08 | 581,913 |
| 12/24/2025 | $7.05 | $7.18 | $6.97 | $7.16 | 203,634 |
| 12/23/2025 | $7.22 | $7.22 | $6.90 | $7.14 | 1.00M |
| 12/22/2025 | $7.33 | $7.53 | $7.27 | $7.30 | 583,300 |
| 12/19/2025 | $7.28 | $7.40 | $7.20 | $7.32 | 700,200 |
| 12/18/2025 | $7.55 | $7.74 | $7.22 | $7.29 | 676,008 |
| 12/17/2025 | $7.75 | $7.86 | $7.37 | $7.39 | 649,704 |
| 12/16/2025 | $7.85 | $8.01 | $7.33 | $7.61 | 947,627 |
| 12/15/2025 | $8.61 | $8.69 | $7.84 | $7.91 | 632,721 |
| 12/12/2025 | $9.15 | $9.27 | $8.62 | $8.66 | 458,842 |
| 12/11/2025 | $9.24 | $9.42 | $9.11 | $9.23 | 293,168 |
| 12/10/2025 | $9.40 | $9.56 | $9.23 | $9.33 | 282,900 |
| 12/9/2025 | $9.41 | $9.80 | $9.29 | $9.47 | 321,698 |
| 12/8/2025 | $10.36 | $10.50 | $9.36 | $9.50 | 835,700 |
| 12/5/2025 | $9.01 | $11.01 | $8.92 | $10.43 | 3.03M |
| 12/4/2025 | $8.27 | $8.69 | $8.22 | $8.52 | 883,911 |
| 12/3/2025 | $7.87 | $8.35 | $7.75 | $8.35 | 362,146 |
| 12/2/2025 | $7.65 | $8.00 | $7.64 | $7.89 | 348,603 |
| 12/1/2025 | $7.96 | $7.97 | $7.63 | $7.63 | 389,272 |
| 11/28/2025 | $7.92 | $8.19 | $7.91 | $8.19 | 345,500 |
| 11/26/2025 | $7.76 | $8.03 | $7.68 | $7.93 | 335,700 |
| 11/25/2025 | $7.57 | $7.82 | $7.30 | $7.78 | 371,631 |
| 11/24/2025 | $7.83 | $7.88 | $7.45 | $7.57 | 484,600 |
| 11/21/2025 | $7.87 | $8.05 | $7.38 | $7.86 | 1.29M |
| 11/20/2025 | $8.35 | $8.66 | $7.90 | $7.91 | 389,700 |
| 11/19/2025 | $8.52 | $8.60 | $8.17 | $8.27 | 347,382 |
| 11/18/2025 | $8.00 | $8.37 | $7.91 | $8.23 | 506,218 |
| 11/17/2025 | $8.63 | $8.63 | $8.00 | $8.06 | 601,023 |
| 11/14/2025 | $9.06 | $9.19 | $8.63 | $8.64 | 612,004 |
| 11/13/2025 | $9.58 | $9.61 | $9.12 | $9.15 | 438,513 |
| 11/12/2025 | $9.85 | $9.97 | $9.51 | $9.67 | 307,843 |
| 11/11/2025 | $9.76 | $9.92 | $9.67 | $9.82 | 169,633 |
| 11/10/2025 | $10.02 | $10.09 | $9.71 | $9.77 | 218,671 |
| 11/7/2025 | $9.67 | $9.83 | $9.25 | $9.77 | 435,226 |
| 11/6/2025 | $10.23 | $10.25 | $9.70 | $9.80 | 370,535 |
| 11/5/2025 | $9.61 | $10.35 | $9.61 | $10.20 | 490,500 |