5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-26.05%
3 MONTH PERFORMANCE
-38.12%
6 MONTH PERFORMANCE
-49.85%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
-68.92%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.14 | $6.90 (-3.36%) | $7.17 | $6.76 | 531.99 K | $160.22 M |
| 01/08/2026 | $6.94 | $7.03 (1.3%) | $7.22 | $6.92 | 488.71 K | $163.23 M |
| 01/07/2026 | $7.12 | $7.00 (-1.69%) | $7.18 | $6.92 | 550.50 K | $162.54 M |
| 01/06/2026 | $7.10 | $7.19 (1.27%) | $7.24 | $7.00 | 347.80 K | $166.95 M |
| 01/05/2026 | $7.08 | $7.10 (0.28%) | $7.19 | $6.95 | 493.57 K | $164.86 M |
| 01/02/2026 | $6.74 | $7.04 (4.45%) | $7.15 | $6.71 | 500.51 K | $163.47 M |
| 12/31/2025 | $6.69 | $6.64 (-0.75%) | $6.76 | $6.63 | 823.33 K | $154.18 M |
| 12/30/2025 | $6.87 | $6.73 (-2.04%) | $6.96 | $6.66 | 724.61 K | $156.27 M |
| 12/29/2025 | $6.94 | $6.94 (0%) | $7.18 | $6.85 | 697.53 K | $161.14 M |
| 12/26/2025 | $7.08 | $7.08 (0%) | $7.25 | $6.96 | 581.91 K | $164.39 M |
| 12/24/2025 | $7.05 | $7.16 (1.56%) | $7.18 | $6.97 | 203.63 K | $166.25 M |
| 12/23/2025 | $7.22 | $7.14 (-1.11%) | $7.22 | $6.90 | 1.00 M | $165.79 M |
| 12/22/2025 | $7.33 | $7.30 (-0.41%) | $7.53 | $7.27 | 583.30 K | $169.50 M |
| 12/19/2025 | $7.28 | $7.32 (0.55%) | $7.40 | $7.20 | 700.20 K | $169.97 M |
| 12/18/2025 | $7.55 | $7.29 (-3.44%) | $7.74 | $7.22 | 676.01 K | $169.27 M |
| 12/17/2025 | $7.75 | $7.39 (-4.65%) | $7.86 | $7.37 | 649.70 K | $171.59 M |
| 12/16/2025 | $7.85 | $7.61 (-3.06%) | $8.01 | $7.33 | 947.63 K | $176.70 M |
| 12/15/2025 | $8.61 | $7.91 (-8.13%) | $8.69 | $7.84 | 632.72 K | $183.67 M |
| 12/12/2025 | $9.15 | $8.66 (-5.36%) | $9.27 | $8.62 | 458.84 K | $201.08 M |
| 12/11/2025 | $9.24 | $9.23 (-0.11%) | $9.42 | $9.11 | 293.17 K | $214.32 M |
| 12/10/2025 | $9.40 | $9.33 (-0.74%) | $9.56 | $9.23 | 282.90 K | $216.64 M |
| 12/09/2025 | $9.41 | $9.47 (0.64%) | $9.80 | $9.29 | 321.70 K | $219.89 M |
| 12/08/2025 | $10.36 | $9.50 (-8.3%) | $10.50 | $9.36 | 835.70 K | $220.59 M |
| 12/05/2025 | $9.01 | $10.43 (15.76%) | $11.01 | $8.92 | 3.03 M | $242.18 M |
| 12/04/2025 | $8.27 | $8.52 (3.02%) | $8.69 | $8.22 | 883.91 K | $197.83 M |
| 12/03/2025 | $7.87 | $8.35 (6.1%) | $8.35 | $7.75 | 362.15 K | $193.88 M |
| 12/02/2025 | $7.65 | $7.89 (3.14%) | $8.00 | $7.64 | 348.60 K | $183.20 M |
| 12/01/2025 | $7.96 | $7.63 (-4.15%) | $7.97 | $7.63 | 389.27 K | $177.17 M |
| 11/28/2025 | $7.92 | $8.19 (3.41%) | $8.19 | $7.91 | 345.50 K | $189.00 M |
| 11/26/2025 | $7.76 | $7.93 (2.19%) | $8.03 | $7.68 | 335.70 K | $183.00 M |
| 11/25/2025 | $7.57 | $7.78 (2.77%) | $7.82 | $7.30 | 371.63 K | $179.53 M |
| 11/24/2025 | $7.83 | $7.57 (-3.32%) | $7.88 | $7.45 | 484.60 K | $174.69 M |
| 11/21/2025 | $7.87 | $7.86 (-0.13%) | $8.05 | $7.38 | 1.29 M | $181.38 M |
| 11/20/2025 | $8.35 | $7.91 (-5.27%) | $8.66 | $7.90 | 389.70 K | $182.53 M |
| 11/19/2025 | $8.52 | $8.27 (-2.93%) | $8.60 | $8.17 | 347.38 K | $190.84 M |
| 11/18/2025 | $8.00 | $8.23 (2.88%) | $8.37 | $7.91 | 506.22 K | $189.92 M |
| 11/17/2025 | $8.63 | $8.06 (-6.6%) | $8.63 | $8.00 | 601.02 K | $186.00 M |
| 11/14/2025 | $9.06 | $8.64 (-4.64%) | $9.19 | $8.63 | 612.00 K | $199.38 M |
| 11/13/2025 | $9.58 | $9.15 (-4.49%) | $9.61 | $9.12 | 438.51 K | $211.15 M |
| 11/12/2025 | $9.85 | $9.67 (-1.83%) | $9.97 | $9.51 | 307.84 K | $223.15 M |
| 11/11/2025 | $9.76 | $9.82 (0.61%) | $9.92 | $9.67 | 169.63 K | $226.61 M |
| 11/10/2025 | $10.02 | $9.77 (-2.5%) | $10.09 | $9.71 | 218.67 K | $225.46 M |
| 11/07/2025 | $9.67 | $9.77 (1.03%) | $9.83 | $9.25 | 435.23 K | $225.46 M |
| 11/06/2025 | $10.23 | $9.80 (-4.2%) | $10.25 | $9.70 | 370.54 K | $226.15 M |
| 11/05/2025 | $9.61 | $10.20 (6.14%) | $10.35 | $9.61 | 490.50 K | $235.38 M |
| 11/04/2025 | $10.24 | $9.61 (-6.15%) | $10.29 | $9.57 | 721.50 K | $221.76 M |
| 11/03/2025 | $10.79 | $10.46 (-3.06%) | $11.06 | $10.45 | 433.40 K | $241.38 M |
| 10/31/2025 | $10.48 | $10.80 (3.05%) | $10.81 | $10.40 | 291.50 K | $249.23 M |
| 10/30/2025 | $10.58 | $10.47 (-1.04%) | $10.67 | $10.40 | 294.83 K | $241.61 M |
| 10/29/2025 | $10.96 | $10.68 (-2.55%) | $11.13 | $10.61 | 346.30 K | $246.46 M |
| 10/28/2025 | $10.98 | $10.85 (-1.18%) | $11.09 | $10.80 | 251.36 K | $250.38 M |
| 10/27/2025 | $11.07 | $11.02 (-0.45%) | $11.18 | $10.90 | 237.41 K | $254.30 M |
| 10/24/2025 | $11.11 | $11.00 (-0.99%) | $11.35 | $10.97 | 258.07 K | $253.84 M |
| 10/23/2025 | $10.79 | $10.89 (0.93%) | $11.01 | $10.65 | 276.17 K | $251.30 M |
| 10/22/2025 | $11.04 | $10.85 (-1.72%) | $11.16 | $10.48 | 474.34 K | $250.38 M |
| 10/21/2025 | $11.08 | $11.05 (-0.27%) | $11.35 | $10.70 | 352.33 K | $254.99 M |
| 10/20/2025 | $10.95 | $11.09 (1.28%) | $11.11 | $10.80 | 308.15 K | $255.92 M |
| 10/17/2025 | $11.12 | $10.78 (-3.06%) | $11.30 | $10.73 | 519.33 K | $248.76 M |
| 10/16/2025 | $12.01 | $11.28 (-6.08%) | $12.11 | $11.22 | 396.11 K | $260.30 M |
| 10/15/2025 | $12.60 | $11.93 (-5.32%) | $12.60 | $11.62 | 478.10 K | $275.30 M |
| 10/14/2025 | $11.74 | $12.34 (5.11%) | $12.61 | $11.63 | 608.05 K | $284.76 M |
| 10/13/2025 | $11.48 | $12.05 (4.97%) | $12.17 | $11.43 | 442.90 K | $278.07 M |
| 10/10/2025 | $12.25 | $11.15 (-8.98%) | $12.25 | $11.14 | 557.45 K | $257.30 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.
