ChargePoint Inc. (CHPT)
0.62
-0.04 (-6.30%)
At close: Mar 28, 2025, 3:59 PM
0.62
0.29%
After-hours: Mar 28, 2025, 06:41 PM EDT
CHPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | -0.04 | -6.06% | 27,376,687 |
| Mar 27, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | -0.01 | -1.49% | 19,491,948 |
| Mar 26, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | -0.02 | -2.90% | 24,445,345 |
| Mar 25, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.02 | 2.99% | 29,269,501 |
| Mar 24, 2025 | 0.69 | 0.71 | 0.67 | 0.67 | -0.02 | -2.90% | 33,815,400 |
| Mar 21, 2025 | 0.66 | 0.70 | 0.63 | 0.69 | 0.03 | 4.55% | 42,158,500 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | -0.04 | -5.71% | 20,923,943 |
| Mar 19, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.02 | 2.94% | 29,206,400 |
| Mar 18, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | -0.02 | -2.86% | 18,140,300 |
| Mar 17, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.01 | 1.45% | 29,772,400 |
| Mar 14, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.04 | 6.15% | 22,640,800 |
| Mar 13, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | -0.01 | -1.52% | 15,182,831 |
| Mar 12, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | -0.02 | -2.94% | 11,905,300 |
| Mar 11, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | -0.01 | -1.45% | 14,135,546 |
| Mar 10, 2025 | 0.70 | 0.74 | 0.68 | 0.69 | -0.04 | -5.48% | 16,706,000 |
| Mar 7, 2025 | 0.71 | 0.80 | 0.70 | 0.73 | 0.03 | 4.29% | 22,725,010 |
| Mar 6, 2025 | 0.71 | 0.71 | 0.66 | 0.70 | -0.02 | -2.78% | 10,252,800 |
| Mar 5, 2025 | 0.67 | 0.73 | 0.66 | 0.72 | 0.06 | 9.09% | 20,178,216 |
| Mar 4, 2025 | 0.59 | 0.67 | 0.57 | 0.66 | 0.06 | 10.00% | 31,254,329 |
| Mar 3, 2025 | 0.66 | 0.67 | 0.58 | 0.60 | -0.07 | -10.45% | 23,258,013 |
| Feb 28, 2025 | 0.64 | 0.68 | 0.63 | 0.67 | 0.02 | 3.08% | 24,750,330 |
| Feb 27, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.00 | 0.00% | 21,214,000 |
| Feb 26, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.02 | 3.17% | 26,472,938 |
| Feb 25, 2025 | 0.65 | 0.66 | 0.56 | 0.63 | -0.02 | -3.08% | 53,480,200 |
| Feb 24, 2025 | 0.74 | 0.75 | 0.62 | 0.65 | -0.11 | -14.47% | 48,866,800 |
| Feb 21, 2025 | 0.80 | 0.80 | 0.74 | 0.76 | -0.03 | -3.80% | 16,925,900 |
| Feb 20, 2025 | 0.83 | 0.83 | 0.77 | 0.79 | -0.04 | -4.82% | 17,255,839 |
| Feb 19, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.00 | 0.00% | 16,721,402 |
| Feb 18, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.02 | 2.47% | 31,063,003 |
| Feb 14, 2025 | 0.79 | 0.86 | 0.79 | 0.81 | 0.02 | 2.53% | 38,427,700 |
| Feb 13, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.09 | 12.86% | 74,408,100 |
| Feb 12, 2025 | 0.69 | 0.75 | 0.68 | 0.70 | 0.02 | 2.94% | 64,603,939 |
| Feb 11, 2025 | 0.76 | 0.78 | 0.66 | 0.68 | -0.11 | -13.92% | 70,276,100 |
| Feb 10, 2025 | 0.83 | 0.84 | 0.79 | 0.79 | -0.02 | -2.47% | 75,533,104 |
| Feb 7, 2025 | 0.92 | 0.92 | 0.80 | 0.81 | -0.11 | -11.96% | 49,545,207 |
| Feb 6, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.00 | 0.00% | 29,726,045 |
| Feb 5, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.00 | 0.00% | 28,432,400 |
| Feb 4, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | -0.01 | -1.08% | 21,932,326 |
| Feb 3, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | -0.03 | -3.12% | 20,577,600 |
| Jan 31, 2025 | 1.02 | 1.03 | 0.94 | 0.96 | -0.05 | -4.95% | 20,771,914 |
| Jan 30, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 0.04 | 4.12% | 12,259,200 |
| Jan 29, 2025 | 0.94 | 0.99 | 0.93 | 0.97 | 0.03 | 3.19% | 14,920,429 |
| Jan 28, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | -0.02 | -2.08% | 16,336,215 |
| Jan 27, 2025 | 0.98 | 1.02 | 0.94 | 0.96 | -0.04 | -4.00% | 19,662,839 |
| Jan 24, 2025 | 0.94 | 1.05 | 0.94 | 1.00 | 0.06 | 6.38% | 23,581,300 |
| Jan 23, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | -0.05 | -5.05% | 52,782,800 |
| Jan 22, 2025 | 1.04 | 1.06 | 0.99 | 0.99 | -0.07 | -6.60% | 33,569,138 |
| Jan 21, 2025 | 1.08 | 1.10 | 1.03 | 1.06 | -0.02 | -1.85% | 14,044,600 |
| Jan 17, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | -0.02 | -1.82% | 11,563,800 |
| Jan 16, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | -0.01 | -0.90% | 13,599,800 |