5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
-41.89%
6 MONTH PERFORMANCE
-49.58%
YEAR-TO-DATE PERFORMANCE
-35.92%
1 YEAR PERFORMANCE
-60.59%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $0.67 | $0.69 (2.51%) | $0.70 | $0.65 | 29.19 M | $307.40 M |
| 03/24/2025 | $0.69 | $0.67 (-3.24%) | $0.71 | $0.67 | 33.82 M | $300.64 M |
| 03/21/2025 | $0.66 | $0.69 (4.64%) | $0.70 | $0.63 | 42.16 M | $306.77 M |
| 03/20/2025 | $0.70 | $0.66 (-5.94%) | $0.71 | $0.65 | 20.92 M | $296.12 M |
| 03/19/2025 | $0.72 | $0.70 (-2.33%) | $0.74 | $0.68 | 29.21 M | $313.85 M |
| 03/18/2025 | $0.68 | $0.68 (0.18%) | $0.71 | $0.67 | 18.14 M | $306.55 M |
| 03/17/2025 | $0.69 | $0.70 (1.45%) | $0.71 | $0.67 | 29.77 M | $313.31 M |
| 03/14/2025 | $0.66 | $0.69 (4.93%) | $0.69 | $0.64 | 22.64 M | $308.83 M |
| 03/13/2025 | $0.66 | $0.65 (-1.94%) | $0.68 | $0.63 | 15.18 M | $289.59 M |
| 03/12/2025 | $0.70 | $0.66 (-4.66%) | $0.71 | $0.66 | 11.91 M | $297.42 M |
| 03/11/2025 | $0.69 | $0.68 (-1.57%) | $0.70 | $0.64 | 14.14 M | $304.00 M |
| 03/10/2025 | $0.70 | $0.69 (-1.25%) | $0.74 | $0.68 | 16.71 M | $308.74 M |
| 03/07/2025 | $0.71 | $0.73 (3.1%) | $0.80 | $0.70 | 22.73 M | $327.63 M |
| 03/06/2025 | $0.71 | $0.70 (-1.68%) | $0.71 | $0.66 | 10.25 M | $312.46 M |
| 03/05/2025 | $0.67 | $0.72 (7.97%) | $0.73 | $0.66 | 20.18 M | $323.78 M |
| 03/04/2025 | $0.59 | $0.66 (11.88%) | $0.67 | $0.57 | 31.25 M | $295.49 M |
| 03/03/2025 | $0.66 | $0.60 (-8.78%) | $0.67 | $0.58 | 23.26 M | $267.43 M |
| 02/28/2025 | $0.64 | $0.67 (3.77%) | $0.68 | $0.63 | 24.75 M | $289.89 M |
| 02/27/2025 | $0.68 | $0.65 (-4.21%) | $0.68 | $0.63 | 21.21 M | $282.36 M |
| 02/26/2025 | $0.63 | $0.65 (3.79%) | $0.67 | $0.63 | 26.47 M | $284.66 M |
| 02/25/2025 | $0.65 | $0.63 (-3.32%) | $0.66 | $0.56 | 53.48 M | $273.56 M |
| 02/24/2025 | $0.74 | $0.65 (-13.35%) | $0.75 | $0.62 | 48.87 M | $280.83 M |
| 02/21/2025 | $0.80 | $0.76 (-4.99%) | $0.80 | $0.74 | 16.93 M | $330.90 M |
| 02/20/2025 | $0.83 | $0.79 (-4.81%) | $0.83 | $0.77 | 17.26 M | $343.91 M |
| 02/19/2025 | $0.82 | $0.83 (0.95%) | $0.86 | $0.81 | 16.72 M | $360.72 M |
| 02/18/2025 | $0.81 | $0.83 (1.87%) | $0.84 | $0.79 | 31.06 M | $361.28 M |
| 02/14/2025 | $0.79 | $0.81 (3.13%) | $0.86 | $0.79 | 38.43 M | $354.66 M |
| 02/13/2025 | $0.70 | $0.79 (12.3%) | $0.79 | $0.70 | 74.41 M | $342.21 M |
| 02/12/2025 | $0.69 | $0.70 (1.38%) | $0.75 | $0.68 | 64.60 M | $304.51 M |
| 02/11/2025 | $0.76 | $0.68 (-10.2%) | $0.78 | $0.66 | 70.28 M | $297.11 M |
| 02/10/2025 | $0.83 | $0.79 (-4.62%) | $0.84 | $0.79 | 75.53 M | $343.87 M |
| 02/07/2025 | $0.92 | $0.81 (-11.51%) | $0.92 | $0.80 | 49.55 M | $354.40 M |
| 02/06/2025 | $0.93 | $0.92 (-0.65%) | $0.95 | $0.91 | 29.73 M | $401.29 M |
| 02/05/2025 | $0.92 | $0.92 (0.01%) | $0.95 | $0.92 | 28.43 M | $400.55 M |
| 02/04/2025 | $0.93 | $0.92 (-1.22%) | $0.97 | $0.92 | 21.93 M | $400.77 M |
| 02/03/2025 | $0.93 | $0.93 (0%) | $0.96 | $0.91 | 20.58 M | $404.86 M |
| 01/31/2025 | $1.02 | $0.96 (-5.67%) | $1.03 | $0.94 | 20.77 M | $418.88 M |
| 01/30/2025 | $0.97 | $1.01 (4.12%) | $1.03 | $0.97 | 12.26 M | $439.68 M |
| 01/29/2025 | $0.94 | $0.97 (3.59%) | $0.99 | $0.93 | 14.92 M | $423.88 M |
| 01/28/2025 | $0.97 | $0.94 (-2.81%) | $0.97 | $0.93 | 16.34 M | $408.38 M |
| 01/27/2025 | $0.98 | $0.96 (-1.85%) | $1.02 | $0.94 | 19.66 M | $418.35 M |
| 01/24/2025 | $0.94 | $1.00 (6.26%) | $1.05 | $0.94 | 23.58 M | $435.33 M |
| 01/23/2025 | $0.98 | $0.94 (-3.82%) | $0.99 | $0.92 | 52.78 M | $410.34 M |
| 01/22/2025 | $1.04 | $0.99 (-5.13%) | $1.06 | $0.99 | 33.57 M | $429.50 M |
| 01/21/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.03 | 14.04 M | $461.45 M |
| 01/17/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.07 | 11.56 M | $470.16 M |
| 01/16/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 13.60 M | $478.86 M |
| 01/15/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 15.40 M | $483.22 M |
| 01/14/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.02 | 20.43 M | $452.74 M |
| 01/13/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.02 | 24.27 M | $457.10 M |
| 01/10/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.08 | 18.86 M | $483.22 M |
| 01/08/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.10 | 28.13 M | $487.57 M |
| 01/07/2025 | $1.21 | $1.22 (0.83%) | $1.30 | $1.18 | 24.29 M | $531.10 M |
| 01/06/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 27.65 M | $522.40 M |
| 01/03/2025 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 23.96 M | $504.98 M |
| 01/02/2025 | $1.08 | $1.12 (3.7%) | $1.17 | $1.07 | 26.98 M | $487.57 M |
| 12/31/2024 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.06 | 24.13 M | $465.80 M |
| 12/30/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.08 | 29.00 M | $483.22 M |
| 12/27/2024 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.12 | 22.71 M | $496.28 M |
| 12/26/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.13 | 15.09 M | $513.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
