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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.6	10.07	10.07	10.7	10.01	565,012
September 09, 2025	10.59	10.5	10.5	10.72	10.3	508,303
September 08, 2025	10.22	10.85	10.85	10.85	10.14	546,000
September 05, 2025	10.33	10.22	10.22	10.55	9.74	486,527
September 04, 2025	9.85	10.19	10.19	10.9	9.41	1.02M
September 03, 2025	10.81	10.78	10.78	11.08	10.7	818,800
September 02, 2025	11.03	10.72	10.72	11.15	10.59	593,838
August 29, 2025	11.62	11.27	11.27	11.66	11.08	447,500
August 28, 2025	11.53	11.61	11.61	11.85	11.42	531,326
August 27, 2025	11.41	11.46	11.46	11.73	11.41	318,800
August 26, 2025	11.51	11.58	11.58	11.74	11.43	268,107
August 25, 2025	11.75	11.52	11.52	11.94	11.52	363,058
August 22, 2025	11.34	11.8	11.8	11.88	11.24	407,187
August 21, 2025	11.27	11.33	11.33	11.38	11.03	271,404
August 20, 2025	11.98	11.39	11.39	12.05	11.25	420,431
August 19, 2025	12.45	12.02	12.02	12.57	11.95	453,031
August 18, 2025	11.94	12.45	12.45	12.62	11.85	577,909
August 15, 2025	11.54	11.92	11.92	12.24	11.54	448,132
August 14, 2025	11.72	11.79	11.79	11.95	11.45	405,900
August 13, 2025	10.99	12.05	12.05	12.14	10.99	864,533
August 12, 2025	10.62	11.08	11.08	11.1	10.42	439,996
August 11, 2025	11	10.65	10.65	11.23	10.42	884,416
August 08, 2025	10.38	11.07	11.07	11.1	10.38	750,700
August 07, 2025	10.1	10.5	10.5	10.56	10.06	579,306
August 06, 2025	9.74	9.95	9.95	10.05	9.61	560,393
August 05, 2025	9.62	9.71	9.71	10.14	9.43	722,322
August 04, 2025	9.4	9.73	9.73	10.05	9.36	861,800
August 01, 2025	8.82	9.48	9.48	9.48	8.76	663,765
July 31, 2025	8.86	9.19	9.19	9.36	8.72	998,775
July 30, 2025	9.07	8.97	8.97	9.18	8.61	1.16M
July 29, 2025	10.01	9.06	9.06	10.03	8.55	2.61M
July 28, 2025	9.5	9.91	9.91	11.09	8.55	1.93M
July 25, 2025	12.72	12.21	12.21	12.72	12.05	635,695
July 24, 2025	13.4	12.49	12.49	13.56	12.42	766,857
July 23, 2025	12.86	13.36	13.36	13.59	12.86	979,592
July 22, 2025	12.4	12.78	12.78	12.9	12.24	546,385
July 21, 2025	12.78	12.43	12.43	13.04	12.2	776,556
July 18, 2025	13	12.48	12.48	13.15	12.26	685,312
July 17, 2025	12.1	12.43	12.43	13.89	12.1	1.49M
July 16, 2025	12.6	12.03	12.03	12.74	11.64	896,177
July 15, 2025	13	12.46	12.46	13.31	12.45	682,545
July 14, 2025	13.2	12.82	12.82	13.3	12.76	721,177
July 11, 2025	13.25	13.22	13.22	13.7	13.1	837,175
July 10, 2025	13.34	13.76	13.76	13.91	12.78	1.58M
July 09, 2025	14	14.22	14.22	14.5	13.89	772,785
July 08, 2025	13.8	13.97	13.97	14.23	13.7	765,505

ChargePoint Holdings, Inc. (CHPT) NYSE