ChargePoint Inc. (CHPT)
NYSE: CHPT
· Real-Time Price · USD
12.42
0.50 (4.19%)
At close: Aug 18, 2025, 3:59 PM
12.45
0.24%
Pre-market: Aug 19, 2025, 06:28 AM EDT
CHPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.94 | 12.62 | 11.85 | 12.45 | 12.45 | 4.45% | 574,190 |
| 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 |
| Aug 7, 2025 | 10.10 | 10.56 | 10.06 | 10.50 | 10.50 | 5.53% | 579,306 |
| Aug 6, 2025 | 9.74 | 10.05 | 9.61 | 9.95 | 9.95 | 2.47% | 562,300 |
| Aug 5, 2025 | 9.62 | 10.14 | 9.43 | 9.71 | 9.71 | -0.21% | 723,800 |
| Aug 4, 2025 | 9.40 | 10.05 | 9.36 | 9.73 | 9.73 | 2.64% | 861,800 |
| Aug 1, 2025 | 8.82 | 9.48 | 8.76 | 9.48 | 9.48 | 3.16% | 663,800 |
| Jul 31, 2025 | 8.86 | 9.36 | 8.72 | 9.19 | 9.19 | 2.45% | 998,800 |
| Jul 30, 2025 | 9.07 | 9.18 | 8.61 | 8.97 | 8.97 | -0.99% | 1,163,100 |
| Jul 29, 2025 | 10.01 | 10.03 | 8.55 | 9.06 | 9.06 | -8.58% | 2,612,300 |
| Jul 28, 2025 | 9.50 | 11.09 | 8.55 | 9.91 | 9.91 | -18.84% | 1,926,325 |
| Jul 25, 2025 | 12.72 | 12.72 | 12.05 | 12.21 | 12.21 | -2.24% | 635,695 |
| Jul 24, 2025 | 13.40 | 13.56 | 12.42 | 12.49 | 12.49 | -6.51% | 766,857 |
| Jul 23, 2025 | 12.86 | 13.59 | 12.86 | 13.36 | 13.36 | 4.54% | 979,592 |
| Jul 22, 2025 | 12.40 | 12.90 | 12.24 | 12.78 | 12.78 | 2.82% | 546,385 |