ChargePoint Inc. (CHPT)
NYSE: CHPT
· Real-Time Price · USD
10.22
0.03 (0.29%)
At close: Sep 05, 2025, 3:59 PM
10.10
-1.22%
After-hours: Sep 05, 2025, 07:58 PM EDT
CHPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 11.53 | 11.85 | 11.42 | 11.61 | 11.61 | 1.31% | 531,326 |
| Aug 27, 2025 | 11.41 | 11.73 | 11.41 | 11.46 | 11.46 | -1.04% | 318,800 |
| Aug 26, 2025 | 11.51 | 11.74 | 11.43 | 11.58 | 11.58 | 0.52% | 268,107 |
| Aug 25, 2025 | 11.75 | 11.94 | 11.52 | 11.52 | 11.52 | -2.37% | 363,058 |
| Aug 22, 2025 | 11.34 | 11.88 | 11.24 | 11.80 | 11.80 | 4.15% | 407,187 |
| Aug 21, 2025 | 11.27 | 11.38 | 11.03 | 11.33 | 11.33 | -0.53% | 271,404 |
| Aug 20, 2025 | 11.98 | 12.05 | 11.25 | 11.39 | 11.39 | -5.24% | 444,300 |
| Aug 19, 2025 | 12.45 | 12.57 | 11.95 | 12.02 | 12.02 | -3.45% | 453,031 |
| Aug 18, 2025 | 11.94 | 12.62 | 11.85 | 12.45 | 12.45 | 4.45% | 577,909 |
| Aug 15, 2025 | 11.54 | 12.24 | 11.54 | 11.92 | 11.92 | 1.10% | 503,319 |
| Aug 14, 2025 | 11.72 | 11.95 | 11.45 | 11.79 | 11.79 | -2.16% | 405,900 |
| Aug 13, 2025 | 10.99 | 12.14 | 10.99 | 12.05 | 12.05 | 8.75% | 864,533 |
| Aug 12, 2025 | 10.62 | 11.10 | 10.42 | 11.08 | 11.08 | 4.04% | 439,996 |
| Aug 11, 2025 | 11.00 | 11.23 | 10.42 | 10.65 | 10.65 | -3.79% | 884,416 |
| Aug 8, 2025 | 10.38 | 11.10 | 10.38 | 11.07 | 11.07 | 5.43% | 750,700 |