ChargePoint Holdings, Inc. CHPT
11.67 USD -0.38 (-3.15%)
Regular-session close
11.39 -0.28 -2.40%
After hours · Nov 13, 7:45 PM ET
11.04 Day range 12.28
4.51 52-week range 12.51
- YTD
- +75.75%
- 1 year
- +27.54%
CHPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.23 | 12.28 | 11.04 | 11.67 | -0.38 | -3.15% | 674,996 |
| Nov 12, 2026 | 12.25 | 12.59 | 11.97 | 12.05 | -0.46 | -3.68% | 623,524 |
| Nov 11, 2026 | 12.52 | 12.97 | 12.27 | 12.51 | +0.26 | +2.12% | 675,299 |
| Nov 10, 2026 | 12.08 | 12.34 | 11.55 | 12.25 | -0.14 | -1.13% | 756,800 |
| Nov 9, 2026 | 11.72 | 12.45 | 11.50 | 12.39 | +0.80 | +6.90% | 841,800 |
| Nov 6, 2026 | 11.14 | 12.06 | 11.03 | 11.59 | +0.63 | +5.75% | 932,300 |
| Nov 5, 2026 | 11.24 | 11.36 | 10.09 | 10.96 | -0.45 | -3.94% | 1,142,200 |
| Nov 4, 2026 | 10.87 | 11.41 | 10.49 | 11.41 | +0.62 | +5.75% | 1,132,800 |
| Nov 3, 2026 | 10.05 | 11.13 | 10.00 | 10.79 | +0.91 | +9.21% | 1,351,900 |
| Nov 2, 2026 | 9.77 | 10.73 | 9.73 | 9.88 | +0.34 | +3.56% | 1,376,500 |
| Oct 30, 2026 | 8.90 | 9.54 | 8.65 | 9.54 | +0.27 | +2.91% | 896,300 |
| Oct 29, 2026 | 9.15 | 9.39 | 9.02 | 9.27 | +0.05 | +0.54% | 594,600 |
| Oct 28, 2026 | 8.85 | 9.37 | 8.62 | 9.22 | +0.49 | +5.61% | 905,300 |
| Oct 27, 2026 | 8.50 | 8.99 | 8.44 | 8.73 | +0.49 | +5.95% | 994,400 |
| Oct 26, 2026 | 8.37 | 8.60 | 8.20 | 8.24 | -0.11 | -1.32% | 635,300 |
| Oct 23, 2026 | 8.14 | 8.46 | 7.98 | 8.35 | +0.14 | +1.71% | 778,200 |
| Oct 22, 2026 | 8.12 | 8.49 | 8.02 | 8.21 | -0.18 | -2.15% | 761,100 |
| Oct 21, 2026 | 8.05 | 8.42 | 7.79 | 8.39 | +0.56 | +7.15% | 975,200 |
| Oct 20, 2026 | 7.00 | 8.07 | 6.96 | 7.83 | +0.68 | +9.51% | 1,158,400 |
| Oct 19, 2026 | 7.01 | 7.22 | 6.87 | 7.15 | +0.24 | +3.47% | 552,500 |
| Oct 16, 2026 | 7.17 | 7.28 | 6.87 | 6.91 | -0.32 | -4.43% | 613,100 |
| Oct 15, 2026 | 6.51 | 7.27 | 6.36 | 7.23 | +0.58 | +8.72% | 1,475,800 |
| Oct 14, 2026 | 7.05 | 7.07 | 6.61 | 6.65 | -0.57 | -7.89% | 1,014,800 |
| Oct 13, 2026 | 7.19 | 7.47 | 7.16 | 7.22 | 0.00 | 0.00% | 700,800 |
| Oct 12, 2026 | 7.86 | 7.86 | 7.12 | 7.22 | -0.70 | -8.84% | 911,800 |
| Oct 9, 2026 | 8.25 | 8.25 | 7.87 | 7.92 | -0.21 | -2.58% | 775,500 |
| Oct 8, 2026 | 8.09 | 8.38 | 8.01 | 8.13 | -0.09 | -1.09% | 867,700 |
| Oct 7, 2026 | 8.50 | 8.54 | 8.18 | 8.22 | -0.45 | -5.19% | 1,284,500 |
| Oct 6, 2026 | 9.01 | 9.10 | 8.60 | 8.67 | -0.26 | -2.91% | 1,040,400 |
| Oct 5, 2026 | 9.23 | 9.29 | 8.81 | 8.93 | -0.36 | -3.88% | 841,100 |
| Oct 2, 2026 | 10.45 | 11.26 | 9.17 | 9.29 | -0.91 | -8.92% | 1,658,200 |
| Oct 1, 2026 | 10.14 | 10.44 | 9.78 | 10.20 | +0.12 | +1.19% | 1,055,500 |
| Sep 30, 2026 | 9.58 | 10.44 | 9.57 | 10.08 | +0.56 | +5.88% | 1,547,100 |
| Sep 29, 2026 | 8.85 | 9.53 | 8.65 | 9.52 | +0.78 | +8.92% | 1,098,100 |
| Sep 28, 2026 | 8.78 | 9.20 | 8.65 | 8.74 | -0.19 | -2.13% | 1,035,800 |
| Sep 25, 2026 | 9.08 | 9.08 | 8.72 | 8.93 | -0.05 | -0.56% | 928,500 |
| Sep 24, 2026 | 9.10 | 9.32 | 8.81 | 8.98 | -0.25 | -2.71% | 1,228,600 |
| Sep 23, 2026 | 9.76 | 9.76 | 9.02 | 9.23 | -0.62 | -6.29% | 1,527,400 |
| Sep 22, 2026 | 9.54 | 10.27 | 9.28 | 9.85 | +0.44 | +4.68% | 1,804,800 |
| Sep 21, 2026 | 10.32 | 10.58 | 9.41 | 9.41 | -0.91 | -8.82% | 2,100,800 |
| Sep 18, 2026 | 10.00 | 10.72 | 9.92 | 10.32 | +0.40 | +4.03% | 2,668,700 |
| Sep 17, 2026 | 9.13 | 10.08 | 8.96 | 9.92 | +1.01 | +11.34% | 1,634,100 |
| Sep 16, 2026 | 8.96 | 9.25 | 8.73 | 8.91 | +0.09 | +1.02% | 921,400 |
| Sep 15, 2026 | 8.76 | 8.99 | 8.63 | 8.82 | -0.02 | -0.23% | 720,500 |
| Sep 14, 2026 | 8.88 | 9.09 | 8.62 | 8.84 | -0.22 | -2.43% | 1,156,800 |
| Sep 11, 2026 | 9.08 | 9.59 | 8.92 | 9.06 | +0.13 | +1.46% | 1,992,300 |
| Sep 10, 2026 | 8.70 | 9.21 | 8.56 | 8.93 | -0.02 | -0.22% | 1,784,200 |
| Sep 9, 2026 | 9.39 | 9.65 | 8.82 | 8.95 | -0.42 | -4.48% | 2,263,300 |
| Sep 8, 2026 | 9.91 | 10.43 | 9.30 | 9.37 | -0.52 | -5.26% | 5,401,100 |
| Sep 4, 2026 | 9.28 | 10.28 | 9.26 | 9.89 | +0.81 | +8.92% | 13,432,400 |
| Sep 3, 2026 | 6.90 | 9.35 | 6.71 | 9.08 | +3.89 | +74.95% | 44,115,500 |
| Sep 2, 2026 | 5.30 | 5.41 | 5.19 | 5.19 | -0.11 | -2.08% | 1,631,100 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.27 | 5.30 | -0.20 | -3.64% | 638,400 |
| Aug 31, 2026 | 5.55 | 5.64 | 5.48 | 5.50 | -0.07 | -1.26% | 418,000 |
| Aug 28, 2026 | 5.82 | 5.85 | 5.49 | 5.57 | -0.26 | -4.46% | 434,400 |
| Aug 27, 2026 | 6.00 | 6.08 | 5.79 | 5.83 | -0.12 | -2.02% | 274,400 |
| Aug 26, 2026 | 5.82 | 5.96 | 5.79 | 5.95 | +0.11 | +1.88% | 236,600 |
| Aug 25, 2026 | 6.01 | 6.12 | 5.83 | 5.84 | -0.08 | -1.35% | 333,900 |
| Aug 24, 2026 | 6.21 | 6.21 | 5.91 | 5.92 | -0.33 | -5.28% | 266,600 |
| Aug 21, 2026 | 5.88 | 6.30 | 5.85 | 6.25 | +0.46 | +7.94% | 383,700 |
| Aug 20, 2026 | 5.75 | 5.83 | 5.64 | 5.79 | -0.05 | -0.86% | 243,100 |
| Aug 19, 2026 | 5.64 | 5.87 | 5.53 | 5.84 | +0.27 | +4.85% | 317,600 |
| Aug 18, 2026 | 5.72 | 5.78 | 5.51 | 5.57 | -0.31 | -5.27% | 440,700 |
| Aug 17, 2026 | 6.18 | 6.18 | 5.87 | 5.88 | -0.30 | -4.85% | 321,400 |
| Aug 14, 2026 | 6.26 | 6.32 | 6.13 | 6.18 | -0.01 | -0.16% | 213,700 |
65 days, newest first. Daily bars as drawn on the CHPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.