-
5 DAY PERFORMANCE
+1.79% -
1 MONTH PERFORMANCE
-13.64% -
3 MONTH PERFORMANCE
-40.93% -
6 MONTH PERFORMANCE
-34.48% -
YEAR-TO-DATE PERFORMANCE
-51.28% -
1 YEAR PERFORMANCE
-42.13%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.05 | 12.12 M | $483.11 M |
| 11/20/2024 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.08 | 9.03 M | $466.01 M |
| 11/19/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.08 | 10.18 M | $483.11 M |
| 11/18/2024 | $1.11 | $1.12 (0.9%) | $1.15 | $1.09 | 11.03 M | $478.84 M |
| 11/15/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 16.54 M | $478.84 M |
| 11/14/2024 | $1.11 | $1.12 (0.9%) | $1.15 | $1.09 | 14.36 M | $478.84 M |
| 11/13/2024 | $1.11 | $1.10 (-0.9%) | $1.17 | $1.08 | 13.10 M | $470.29 M |
| 11/12/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.11 | 13.78 M | $483.11 M |
| 11/11/2024 | $1.14 | $1.21 (6.14%) | $1.22 | $1.10 | 15.29 M | $517.31 M |
| 11/08/2024 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.12 | 26.13 M | $483.11 M |
| 11/07/2024 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 9.59 M | $525.87 M |
| 11/06/2024 | $1.25 | $1.22 (-2.4%) | $1.34 | $1.21 | 24.93 M | $521.59 M |
| 11/05/2024 | $1.33 | $1.39 (4.51%) | $1.40 | $1.31 | 17.55 M | $594.27 M |
| 11/04/2024 | $1.22 | $1.33 (9.02%) | $1.37 | $1.22 | 19.00 M | $568.62 M |
| 11/01/2024 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 7.36 M | $530.14 M |
| 10/31/2024 | $1.25 | $1.20 (-4%) | $1.27 | $1.20 | 9.65 M | $513.04 M |
| 10/30/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.25 | 7.91 M | $534.42 M |
| 10/29/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.24 | 8.04 M | $547.24 M |
| 10/28/2024 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.27 | 10.59 M | $547.24 M |
| 10/25/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.27 | 8.54 M | $542.97 M |
| 10/24/2024 | $1.29 | $1.30 (0.78%) | $1.34 | $1.27 | 8.69 M | $555.79 M |
| 10/23/2024 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.25 | 12.87 M | $534.42 M |
| 10/22/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.30 | 5.24 M | $560.07 M |
| 10/21/2024 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.31 | 7.96 M | $564.34 M |
| 10/18/2024 | $1.34 | $1.36 (1.49%) | $1.37 | $1.33 | 10.34 M | $581.44 M |
| 10/17/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.31 | 5.62 M | $568.62 M |
| 10/16/2024 | $1.34 | $1.34 (0%) | $1.35 | $1.31 | 7.98 M | $572.89 M |
| 10/15/2024 | $1.32 | $1.32 (0%) | $1.34 | $1.30 | 8.03 M | $564.34 M |
| 10/14/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.31 | 10.91 M | $564.34 M |
| 10/11/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.29 | 12.77 M | $572.89 M |
| 10/10/2024 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 12.77 M | $560.07 M |
| 10/09/2024 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.37 | 11.16 M | $585.72 M |
| 10/08/2024 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.37 | 10.76 M | $594.27 M |
| 10/07/2024 | $1.39 | $1.47 (5.76%) | $1.49 | $1.39 | 10.44 M | $628.47 M |
| 10/04/2024 | $1.37 | $1.42 (3.65%) | $1.44 | $1.36 | 13.27 M | $607.10 M |
| 10/03/2024 | $1.32 | $1.36 (3.03%) | $1.38 | $1.30 | 15.92 M | $581.44 M |
| 10/02/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.28 | 8.88 M | $560.07 M |
| 10/01/2024 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.29 | 12.64 M | $555.79 M |
| 09/30/2024 | $1.37 | $1.37 (0%) | $1.41 | $1.35 | 8.85 M | $585.72 M |
| 09/27/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.36 | 10.54 M | $585.72 M |
| 09/26/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.34 | 7.84 M | $581.44 M |
| 09/25/2024 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.34 | 9.08 M | $577.17 M |
| 09/24/2024 | $1.36 | $1.42 (4.41%) | $1.44 | $1.35 | 9.51 M | $607.10 M |
| 09/23/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.33 | 10.28 M | $577.17 M |
| 09/20/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.37 | 12.12 M | $585.72 M |
| 09/19/2024 | $1.52 | $1.43 (-5.92%) | $1.53 | $1.41 | 11.44 M | $611.37 M |
| 09/18/2024 | $1.49 | $1.45 (-2.68%) | $1.57 | $1.42 | 15.44 M | $619.92 M |
| 09/17/2024 | $1.36 | $1.51 (11.03%) | $1.55 | $1.36 | 18.92 M | $645.57 M |
| 09/16/2024 | $1.37 | $1.37 (0%) | $1.39 | $1.30 | 7.51 M | $585.72 M |
| 09/13/2024 | $1.34 | $1.37 (2.24%) | $1.39 | $1.34 | 10.81 M | $585.72 M |
| 09/12/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.29 | 9.86 M | $564.34 M |
| 09/11/2024 | $1.27 | $1.34 (5.51%) | $1.34 | $1.24 | 14.74 M | $572.89 M |
| 09/10/2024 | $1.28 | $1.28 (0%) | $1.31 | $1.23 | 12.78 M | $547.24 M |
| 09/09/2024 | $1.38 | $1.28 (-7.25%) | $1.40 | $1.26 | 17.67 M | $547.24 M |
| 09/06/2024 | $1.40 | $1.31 (-6.43%) | $1.42 | $1.31 | 16.21 M | $560.07 M |
| 09/05/2024 | $1.45 | $1.39 (-4.14%) | $1.48 | $1.30 | 36.09 M | $594.27 M |
| 09/04/2024 | $1.69 | $1.69 (0%) | $1.76 | $1.66 | 14.15 M | $722.53 M |
| 09/03/2024 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.69 | 15.64 M | $726.81 M |
| 08/30/2024 | $1.90 | $1.88 (-1.05%) | $1.96 | $1.86 | 7.12 M | $795.79 M |
| 08/29/2024 | $1.81 | $1.86 (2.76%) | $1.94 | $1.80 | 9.47 M | $787.32 M |
| 08/28/2024 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.74 | 7.98 M | $749.22 M |
| 08/27/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.77 | 7.03 M | $774.62 M |
| 08/26/2024 | $1.91 | $1.84 (-3.66%) | $1.92 | $1.83 | 11.67 M | $778.85 M |
| 08/23/2024 | $1.85 | $1.92 (3.78%) | $2.00 | $1.84 | 14.44 M | $812.72 M |
| 08/22/2024 | $1.91 | $1.82 (-4.71%) | $1.93 | $1.82 | 8.31 M | $770.39 M |
| 08/21/2024 | $1.81 | $1.93 (6.63%) | $1.94 | $1.81 | 9.61 M | $816.95 M |