-
5 DAY PERFORMANCE
-7.91% -
1 MONTH PERFORMANCE
-24.26% -
3 MONTH PERFORMANCE
-28.09% -
6 MONTH PERFORMANCE
-33.33% -
YEAR-TO-DATE PERFORMANCE
-45.30% -
1 YEAR PERFORMANCE
-77.62%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $1.38 | $1.28 (-7.25%) | $1.40 | $1.26 | 16.85 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 |
| 08/20/2024 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.78 | 5.71 M | $766.16 M |
| 08/19/2024 | $1.79 | $1.88 (5.03%) | $1.90 | $1.78 | 7.75 M | $795.79 M |
| 08/16/2024 | $1.78 | $1.79 (0.56%) | $1.85 | $1.76 | 7.64 M | $757.69 M |
| 08/15/2024 | $1.79 | $1.79 (0%) | $1.83 | $1.76 | 5.92 M | $757.69 M |
| 08/14/2024 | $1.81 | $1.74 (-3.87%) | $1.85 | $1.73 | 7.68 M | $736.52 M |
| 08/13/2024 | $1.66 | $1.78 (7.23%) | $1.80 | $1.66 | 7.58 M | $753.46 M |
| 08/12/2024 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.62 | 6.44 M | $694.20 M |
| 08/09/2024 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.67 | 8.44 M | $715.36 M |
| 08/08/2024 | $1.66 | $1.77 (6.63%) | $1.79 | $1.63 | 9.54 M | $749.22 M |
| 08/07/2024 | $1.78 | $1.59 (-10.67%) | $1.83 | $1.58 | 14.67 M | $673.03 M |
| 08/06/2024 | $1.92 | $1.76 (-8.33%) | $1.92 | $1.75 | 9.16 M | $744.99 M |
| 08/05/2024 | $1.68 | $1.86 (10.71%) | $1.92 | $1.66 | 13.45 M | $787.32 M |
| 08/02/2024 | $1.84 | $1.92 (4.35%) | $1.92 | $1.82 | 10.58 M | $812.72 M |
| 08/01/2024 | $2.20 | $1.99 (-9.55%) | $2.22 | $1.95 | 13.48 M | $842.35 M |
| 07/31/2024 | $2.03 | $2.17 (6.9%) | $2.27 | $2.03 | 21.23 M | $918.54 M |
| 07/30/2024 | $2.09 | $2.03 (-2.87%) | $2.11 | $1.98 | 8.24 M | $859.28 M |
| 07/29/2024 | $2.23 | $2.09 (-6.28%) | $2.24 | $2.04 | 10.65 M | $884.68 M |
| 07/26/2024 | $2.12 | $2.19 (3.3%) | $2.24 | $2.05 | 16.89 M | $927.01 M |
| 07/25/2024 | $1.96 | $2.03 (3.57%) | $2.13 | $1.93 | 13.90 M | $859.28 M |
| 07/24/2024 | $2.08 | $1.93 (-7.21%) | $2.12 | $1.93 | 17.39 M | $816.95 M |
| 07/23/2024 | $1.99 | $2.13 (7.04%) | $2.18 | $1.95 | 12.79 M | $901.61 M |
| 07/22/2024 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.92 | 10.09 M | $846.58 M |
| 07/19/2024 | $1.96 | $1.96 (0%) | $2.02 | $1.86 | 23.37 M | $829.65 M |
| 07/18/2024 | $2.23 | $2.06 (-7.62%) | $2.26 | $2.03 | 12.83 M | $871.98 M |
| 07/17/2024 | $2.27 | $2.16 (-4.85%) | $2.44 | $2.12 | 19.82 M | $914.31 M |
| 07/16/2024 | $2.22 | $2.37 (6.76%) | $2.40 | $2.22 | 25.35 M | $1.00 B |
| 07/15/2024 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.05 | 24.00 M | $922.77 M |
| 07/12/2024 | $1.96 | $2.20 (12.24%) | $2.22 | $1.96 | 32.04 M | $931.24 M |
| 07/11/2024 | $1.92 | $1.94 (1.04%) | $2.03 | $1.89 | 18.18 M | $821.18 M |
| 07/10/2024 | $1.77 | $1.91 (7.91%) | $1.92 | $1.75 | 12.05 M | $808.48 M |
| 07/09/2024 | $1.86 | $1.77 (-4.84%) | $1.86 | $1.71 | 11.81 M | $749.22 M |
| 07/08/2024 | $1.82 | $1.86 (2.2%) | $1.88 | $1.78 | 10.82 M | $787.32 M |
| 07/05/2024 | $1.65 | $1.83 (10.91%) | $1.83 | $1.61 | 14.96 M | $774.62 M |
| 07/03/2024 | $1.47 | $1.66 (12.93%) | $1.68 | $1.46 | 23.30 M | $702.66 M |
| 07/02/2024 | $1.50 | $1.43 (-4.67%) | $1.63 | $1.40 | 20.67 M | $605.31 M |
| 07/01/2024 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.45 | 6.57 M | $626.47 M |
| 06/28/2024 | $1.51 | $1.51 (0%) | $1.53 | $1.45 | 53.07 M | $639.17 M |
| 06/27/2024 | $1.40 | $1.51 (7.86%) | $1.53 | $1.39 | 13.11 M | $639.17 M |
| 06/26/2024 | $1.34 | $1.40 (4.48%) | $1.41 | $1.30 | 15.53 M | $592.61 M |
| 06/25/2024 | $1.41 | $1.29 (-8.51%) | $1.41 | $1.28 | 14.24 M | $546.04 M |
| 06/24/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.38 | 8.35 M | $588.37 M |
| 06/21/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.35 | 27.58 M | $601.07 M |
| 06/20/2024 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.49 | 13.12 M | $634.94 M |
| 06/18/2024 | $1.67 | $1.50 (-10.18%) | $1.67 | $1.48 | 21.85 M | $634.94 M |
| 06/17/2024 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.65 | 9.86 M | $698.43 M |
| 06/14/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.67 | 11.12 M | $715.36 M |
| 06/13/2024 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.72 | 7.96 M | $728.06 M |
| 06/12/2024 | $1.85 | $1.81 (-2.16%) | $1.97 | $1.79 | 18.95 M | $766.16 M |
| 06/11/2024 | $1.77 | $1.79 (1.13%) | $1.80 | $1.74 | 9.36 M | $757.69 M |
| 06/10/2024 | $1.75 | $1.78 (1.71%) | $1.83 | $1.75 | 7.40 M | $753.46 M |