5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
-38.17%
6 MONTH PERFORMANCE
-50.04%
YEAR-TO-DATE PERFORMANCE
-41.64%
1 YEAR PERFORMANCE
-53.05%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.63 | $0.62 (-1.75%) | $0.63 | $0.61 | 6.19 M | $278.75 M |
| 04/29/2025 | $0.69 | $0.66 (-5.07%) | $0.70 | $0.65 | 9.50 M | $293.17 M |
| 04/28/2025 | $0.69 | $0.69 (-0.64%) | $0.72 | $0.67 | 11.42 M | $306.86 M |
| 04/25/2025 | $0.66 | $0.67 (1.08%) | $0.68 | $0.65 | 6.31 M | $298.58 M |
| 04/24/2025 | $0.63 | $0.66 (4.77%) | $0.66 | $0.62 | 9.02 M | $294.64 M |
| 04/23/2025 | $0.61 | $0.61 (0.52%) | $0.65 | $0.61 | 8.40 M | $274.46 M |
| 04/22/2025 | $0.59 | $0.60 (1.63%) | $0.63 | $0.57 | 6.79 M | $267.70 M |
| 04/21/2025 | $0.57 | $0.58 (2.12%) | $0.59 | $0.56 | 5.06 M | $258.48 M |
| 04/17/2025 | $0.57 | $0.56 (-1.04%) | $0.59 | $0.56 | 5.42 M | $252.48 M |
| 04/16/2025 | $0.60 | $0.57 (-4.44%) | $0.60 | $0.56 | 5.77 M | $255.57 M |
| 04/15/2025 | $0.61 | $0.60 (-1.98%) | $0.62 | $0.59 | 6.26 M | $267.61 M |
| 04/14/2025 | $0.61 | $0.60 (-1.84%) | $0.64 | $0.59 | 10.96 M | $268.01 M |
| 04/11/2025 | $0.59 | $0.61 (2.68%) | $0.61 | $0.58 | 8.80 M | $271.10 M |
| 04/10/2025 | $0.58 | $0.59 (1.03%) | $0.60 | $0.57 | 10.13 M | $262.28 M |
| 04/09/2025 | $0.53 | $0.60 (12.55%) | $0.61 | $0.52 | 36.94 M | $266.98 M |
| 04/08/2025 | $0.60 | $0.54 (-10.48%) | $0.61 | $0.53 | 20.48 M | $240.40 M |
| 04/07/2025 | $0.53 | $0.59 (9.79%) | $0.63 | $0.52 | 16.88 M | $262.46 M |
| 04/04/2025 | $0.57 | $0.58 (1.59%) | $0.58 | $0.51 | 17.67 M | $258.03 M |
| 04/03/2025 | $0.58 | $0.57 (-1.71%) | $0.60 | $0.56 | 20.39 M | $255.17 M |
| 04/02/2025 | $0.61 | $0.62 (2.25%) | $0.67 | $0.61 | 21.74 M | $279.16 M |
| 04/01/2025 | $0.60 | $0.60 (1.55%) | $0.63 | $0.59 | 14.23 M | $270.47 M |
| 03/31/2025 | $0.60 | $0.61 (0.83%) | $0.61 | $0.56 | 26.61 M | $270.79 M |
| 03/28/2025 | $0.66 | $0.62 (-5.57%) | $0.66 | $0.60 | 27.41 M | $276.83 M |
| 03/27/2025 | $0.66 | $0.66 (-0.18%) | $0.69 | $0.65 | 19.49 M | $296.17 M |
| 03/26/2025 | $0.70 | $0.67 (-4.39%) | $0.71 | $0.66 | 24.45 M | $299.57 M |
| 03/25/2025 | $0.67 | $0.69 (2.51%) | $0.70 | $0.65 | 29.27 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 |
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.
