CHPT - ChargePoint Holdings Inc
5.82
-0.100 -1.718%
Share volume: 358,451
Last Updated: 03-06-2026
Automobiles And Trucks/Misc. Transportation Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.92
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.82 | $5.82 | $6.13 | $6.13 | $5.81 | $5.81 | $5.82 | $5.82 | 358,451 | $358,451.00 |
| 03-05-2026 | $5.96 | $5.96 | $6.04 | $6.04 | $5.70 | $5.70 | $5.92 | $5.92 | 952,108 | $952,108.00 |
| 03-04-2026 | $6.58 | $6.58 | $6.71 | $6.71 | $6.35 | $6.35 | $6.50 | $6.50 | 886,075 | $886,075.00 |
| 03-03-2026 | $6.29 | $6.29 | $6.66 | $6.66 | $6.20 | $6.20 | $6.47 | $6.47 | 272,986 | $272,986.00 |
| 03-02-2026 | $6.17 | $6.17 | $6.55 | $6.55 | $6.12 | $6.12 | $6.43 | $6.43 | 305,548 | $305,548.00 |
| 02-27-2026 | $6.47 | $6.47 | $6.50 | $6.50 | $6.13 | $6.13 | $6.30 | $6.30 | 287,106 | $287,106.00 |
| 02-26-2026 | $6.54 | $6.54 | $6.59 | $6.59 | $6.31 | $6.31 | $6.56 | $6.56 | 302,139 | $302,139.00 |
| 02-25-2026 | $6.39 | $6.39 | $6.67 | $6.67 | $6.34 | $6.34 | $6.55 | $6.55 | 354,237 | $354,237.00 |
| 02-24-2026 | $6.01 | $6.01 | $6.36 | $6.36 | $5.95 | $5.95 | $6.32 | $6.32 | 294,992 | $294,992.00 |
| 02-23-2026 | $6.12 | $6.12 | $6.13 | $6.13 | $5.88 | $5.88 | $6.01 | $6.01 | 240,579 | $240,579.00 |