CHPT - ChargePoint Holdings, Inc.
6.71
0.070 1.043%
Share volume: 470,292
Last Updated: 04-21-2026
Automobiles And Trucks/Misc. Transportation Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.64
0.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.67 | $6.67 | $6.87 | $6.87 | $6.60 | $6.60 | $6.71 | $6.71 | 470,292 | $470,292.00 |
| 04-20-2026 | $6.12 | $6.12 | $6.67 | $6.67 | $6.11 | $6.11 | $6.64 | $6.64 | 449,808 | $449,808.00 |
| 04-17-2026 | $6.35 | $6.35 | $6.50 | $6.50 | $6.18 | $6.18 | $6.22 | $6.22 | 440,091 | $440,091.00 |
| 04-16-2026 | $6.30 | $6.30 | $6.32 | $6.32 | $6.04 | $6.04 | $6.19 | $6.19 | 421,821 | $421,821.00 |
| 04-15-2026 | $6.25 | $6.25 | $6.44 | $6.44 | $6.11 | $6.11 | $6.24 | $6.24 | 591,224 | $591,224.00 |
| 04-14-2026 | $5.95 | $5.95 | $6.50 | $6.50 | $5.94 | $5.94 | $6.26 | $6.26 | 1,804,786 | $1,804,786.00 |
| 04-13-2026 | $5.01 | $5.01 | $5.45 | $5.45 | $4.91 | $4.91 | $5.43 | $5.43 | 518,545 | $518,545.00 |
| 04-10-2026 | $5.27 | $5.27 | $5.29 | $5.29 | $5.02 | $5.02 | $5.09 | $5.09 | 318,677 | $318,677.00 |
| 04-09-2026 | $5.01 | $5.01 | $5.24 | $5.24 | $5.01 | $5.01 | $5.20 | $5.20 | 367,799 | $367,799.00 |
| 04-08-2026 | $5.19 | $5.19 | $5.31 | $5.31 | $5.02 | $5.02 | $5.11 | $5.11 | 473,043 | $473,043.00 |