ChargePoint Holdings, Inc. - CHPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.27	8.52	8.52	8.69	8.22	771,319
December 03, 2025	7.87	8.35	8.35	8.35	7.75	362,146
December 02, 2025	7.65	7.89	7.89	8	7.64	348,603
December 01, 2025	7.96	7.63	7.63	7.97	7.63	389,272
November 28, 2025	7.92	8.19	8.19	8.19	7.91	345,452
November 26, 2025	7.76	7.93	7.93	8.03	7.68	335,700
November 25, 2025	7.57	7.78	7.78	7.82	7.3	371,631
November 24, 2025	7.83	7.57	7.57	7.88	7.45	484,600
November 21, 2025	7.87	7.86	7.86	8.05	7.38	1.29M
November 20, 2025	8.35	7.91	7.91	8.66	7.9	389,700
November 19, 2025	8.52	8.27	8.27	8.6	8.17	347,382
November 18, 2025	8	8.23	8.23	8.37	7.91	506,218
November 17, 2025	8.63	8.06	8.06	8.63	8	601,023
November 14, 2025	9.06	8.64	8.64	9.19	8.63	612,004
November 13, 2025	9.58	9.15	9.15	9.61	9.12	438,513
November 12, 2025	9.85	9.67	9.67	9.97	9.51	307,843
November 11, 2025	9.76	9.82	9.82	9.92	9.67	169,633
November 10, 2025	10.02	9.77	9.77	10.09	9.71	218,671
November 07, 2025	9.67	9.77	9.77	9.83	9.25	435,226
November 06, 2025	10.23	9.8	9.8	10.25	9.7	370,535
November 05, 2025	9.61	10.2	10.2	10.35	9.61	490,500
November 04, 2025	10.24	9.61	9.61	10.29	9.57	721,500
November 03, 2025	10.79	10.46	10.46	11.06	10.45	433,400
October 31, 2025	10.48	10.8	10.8	10.81	10.4	272,846
October 30, 2025	10.58	10.47	10.47	10.67	10.4	294,832
October 29, 2025	10.96	10.68	10.68	11.13	10.61	346,300
October 28, 2025	10.98	10.85	10.85	11.09	10.8	251,361
October 27, 2025	11.07	11.02	11.02	11.18	10.9	237,405
October 24, 2025	11.11	11	11	11.35	10.97	258,069
October 23, 2025	10.79	10.89	10.89	11.01	10.65	276,166
October 22, 2025	11.04	10.85	10.85	11.16	10.48	474,336
October 21, 2025	11.08	11.05	11.05	11.35	10.7	352,325
October 20, 2025	10.95	11.09	11.09	11.11	10.8	308,151
October 17, 2025	11.12	10.78	10.78	11.3	10.73	519,333
October 16, 2025	12.01	11.28	11.28	12.11	11.22	396,111
October 15, 2025	12.6	11.93	11.93	12.6	11.62	478,100
October 14, 2025	11.74	12.34	12.34	12.61	11.63	608,045
October 13, 2025	11.48	12.05	12.05	12.17	11.43	442,900
October 10, 2025	12.25	11.15	11.15	12.25	11.14	557,448
October 09, 2025	11.75	12.23	12.23	12.48	11.63	633,849
October 08, 2025	11.61	11.68	11.68	11.9	11.54	318,500
October 07, 2025	12.18	11.51	11.51	12.18	11.42	473,518
October 06, 2025	12.25	12.06	12.06	12.33	11.81	570,435
October 03, 2025	11.5	11.94	11.94	12.4	11.49	760,200
October 02, 2025	11.78	11.32	11.32	11.9	11.3	369,649
October 01, 2025	10.86	11.63	11.63	11.71	10.86	644,800
September 30, 2025	11.05	10.92	10.92	11.12	10.62	482,360
September 29, 2025	10.94	11.05	11.05	11.55	10.78	642,209
September 26, 2025	10.72	10.84	10.84	10.95	10.66	305,061
September 25, 2025	11	10.82	10.82	11.09	10.49	451,732
September 24, 2025	10.75	11.12	11.12	11.35	10.75	380,539
September 23, 2025	11	10.88	10.88	11.7	10.72	807,100
September 22, 2025	10.8	10.98	10.98	10.98	10.41	436,500
September 19, 2025	10.74	10.85	10.85	10.99	10.65	546,132
September 18, 2025	10.59	10.78	10.78	10.82	10.41	411,920
September 17, 2025	10.63	10.49	10.49	11.11	10.38	584,119
September 16, 2025	10.65	10.65	10.65	10.74	10.42	336,134
September 15, 2025	10.42	10.68	10.68	10.83	10.35	323,800
September 12, 2025	10.05	10.37	10.37	10.5	10.03	430,892
September 11, 2025	10.1	10.06	10.06	10.4	10.04	411,115

ChargePoint Holdings, Inc. (CHPT) NYSE