5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-13.74%
6 MONTH PERFORMANCE
-20.98%
YEAR-TO-DATE PERFORMANCE
+5.61%
1 YEAR PERFORMANCE
-47.93%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.08 | $1.12 (3.7%) | $1.17 | $1.07 | 26.58 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 |
| 12/24/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.10 | 9.52 M | $504.98 M |
| 12/23/2024 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.12 | 25.66 M | $491.92 M |
| 12/20/2024 | $1.11 | $1.24 (11.71%) | $1.27 | $1.11 | 26.84 M | $539.81 M |
| 12/19/2024 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.12 | 17.20 M | $496.28 M |
| 12/18/2024 | $1.29 | $1.16 (-10.08%) | $1.30 | $1.14 | 33.73 M | $504.98 M |
| 12/17/2024 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 12.99 M | $504.98 M |
| 12/16/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 14.81 M | $491.92 M |
| 12/13/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 14.67 M | $500.63 M |
| 12/12/2024 | $1.27 | $1.19 (-6.3%) | $1.28 | $1.18 | 15.19 M | $518.04 M |
| 12/11/2024 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.24 | 8.09 M | $561.58 M |
| 12/10/2024 | $1.37 | $1.29 (-5.84%) | $1.38 | $1.26 | 19.68 M | $561.58 M |
| 12/09/2024 | $1.30 | $1.40 (7.69%) | $1.48 | $1.27 | 26.22 M | $609.46 M |
| 12/06/2024 | $1.40 | $1.31 (-6.43%) | $1.43 | $1.28 | 23.59 M | $561.67 M |
| 12/05/2024 | $1.34 | $1.35 (0.75%) | $1.50 | $1.27 | 60.56 M | $578.82 M |
| 12/04/2024 | $1.15 | $1.22 (6.09%) | $1.25 | $1.13 | 27.16 M | $523.08 M |
| 12/03/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 9.58 M | $497.36 M |
| 12/02/2024 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.17 | 9.45 M | $510.22 M |
| 11/29/2024 | $1.17 | $1.22 (4.27%) | $1.22 | $1.15 | 6.37 M | $521.59 M |
| 11/27/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 6.76 M | $500.21 M |
| 11/26/2024 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.12 | 9.89 M | $491.66 M |
| 11/25/2024 | $1.16 | $1.25 (7.76%) | $1.27 | $1.16 | 17.94 M | $534.42 M |
| 11/22/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.13 | 12.13 M | $491.66 M |
| 11/21/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.05 | 12.17 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 |