ChargePoint Inc. (CHPT)
NYSE: CHPT
· Real-Time Price · USD
10.83
0.01 (0.09%)
At close: Sep 26, 2025, 3:59 PM
10.87
0.37%
Pre-market: Sep 29, 2025, 05:39 AM EDT
CHPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.72 | 10.95 | 10.66 | 10.84 | 10.84 | 0.18% | 305,061 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.49 | 10.82 | 10.82 | -2.70% | 451,732 |
| Sep 24, 2025 | 10.75 | 11.35 | 10.75 | 11.12 | 11.12 | 2.21% | 380,539 |
| Sep 23, 2025 | 11.00 | 11.70 | 10.72 | 10.88 | 10.88 | -0.91% | 807,100 |
| Sep 22, 2025 | 10.80 | 10.98 | 10.41 | 10.98 | 10.98 | 1.20% | 440,100 |
| Sep 19, 2025 | 10.74 | 10.99 | 10.65 | 10.85 | 10.85 | 0.65% | 546,132 |
| Sep 18, 2025 | 10.59 | 10.82 | 10.41 | 10.78 | 10.78 | 2.76% | 411,920 |
| Sep 17, 2025 | 10.63 | 11.11 | 10.38 | 10.49 | 10.49 | -1.50% | 584,119 |
| Sep 16, 2025 | 10.65 | 10.74 | 10.42 | 10.65 | 10.65 | -0.28% | 336,134 |
| Sep 15, 2025 | 10.42 | 10.83 | 10.35 | 10.68 | 10.68 | 2.99% | 323,800 |
| Sep 12, 2025 | 10.10 | 10.50 | 10.02 | 10.37 | 10.37 | 3.08% | 434,035 |
| Sep 11, 2025 | 10.10 | 10.40 | 10.04 | 10.06 | 10.06 | -0.10% | 411,115 |
| Sep 10, 2025 | 10.60 | 10.70 | 10.01 | 10.07 | 10.07 | -4.10% | 565,012 |
| Sep 9, 2025 | 10.59 | 10.72 | 10.30 | 10.50 | 10.50 | -3.23% | 508,303 |
| Sep 8, 2025 | 10.22 | 10.85 | 10.14 | 10.85 | 10.85 | 6.16% | 546,000 |
| Sep 5, 2025 | 10.33 | 10.55 | 9.74 | 10.22 | 10.22 | 0.29% | 486,527 |
| Sep 4, 2025 | 9.85 | 10.90 | 9.41 | 10.19 | 10.19 | -5.47% | 1,018,447 |
| Sep 3, 2025 | 10.81 | 11.08 | 10.70 | 10.78 | 10.78 | 0.56% | 818,800 |
| Sep 2, 2025 | 11.03 | 11.15 | 10.59 | 10.72 | 10.72 | -4.88% | 593,838 |
| Aug 29, 2025 | 11.62 | 11.66 | 11.08 | 11.27 | 11.27 | -2.93% | 447,500 |