ChargePoint Holdings Inc (CHPT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 11.2244897959 | 1.96 | 2.24 | 1.86 | 15486204 | 1.9990275 | CS |
| 4 | 0.66 | 43.4210526316 | 1.52 | 2.44 | 1.4 | 17216222 | 1.97368538 | CS |
| 12 | 0.6 | 37.9746835443 | 1.58 | 2.44 | 1.28 | 14640121 | 1.79095465 | CS |
| 26 | 0.21 | 10.6598984772 | 1.97 | 2.44 | 1.21 | 13757257 | 1.80719854 | CS |
| 52 | -5.95 | -73.1857318573 | 8.13 | 8.68 | 1.21 | 15143182 | 2.73855316 | CS |
| 156 | -20.34 | -90.3197158082 | 22.52 | 28.72 | 1.21 | 11521000 | 9.38954856 | CS |
| 260 | -7.51 | -77.5025799794 | 9.69 | 49.48 | 1.21 | 8466147 | 11.55828188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.19 | 0.16 | 7.88 | 2.12 | 2.24 | 2.05 | 16859694 |
| 1721947200 | 2.0299999 | 0.1 | 5.18 | 1.96 | 2.13 | 1.93 | 13880325 |
| 1721860800 | 1.93 | -0.2 | -9.39 | 2.08 | 2.12 | 1.93 | 17378809 |
| 1721774400 | 2.13 | 0.13 | 6.50 | 1.99 | 2.18 | 1.95 | 12759317 |
| 1721688000 | 2 | 0.04 | 2.04 | 2.0099999 | 2.04 | 1.92 | 10064928 |
| 1721428800 | 1.96 | -0.1 | -4.85 | 1.96 | 2.02 | 1.86 | 23347641 |
| 1721342400 | 2.06 | -0.1 | -4.63 | 2.23 | 2.2599999 | 2.025 | 12795135 |
| 1721256000 | 2.16 | -0.21 | -8.86 | 2.27 | 2.44 | 2.12 | 19777909 |
| 1721169600 | 2.37 | 0.19 | 8.72 | 2.22 | 2.4 | 2.22 | 25312583 |
| 1721083200 | 2.18 | -0.02 | -0.91 | 2.21 | 2.22 | 2.05 | 23985130 |
| 1720824000 | 2.2 | 0.26 | 13.40 | 1.96 | 2.22 | 1.955 | 32000469 |
| 1720737600 | 1.94 | 0.03 | 1.57 | 1.92 | 2.0293 | 1.89 | 18139777 |
| 1720651200 | 1.91 | 0.14 | 7.91 | 1.77 | 1.92 | 1.745 | 12016460 |
| 1720564800 | 1.77 | -0.09 | -4.84 | 1.86 | 1.86 | 1.71 | 11803646 |
| 1720478400 | 1.86 | 0.03 | 1.64 | 1.82 | 1.88 | 1.78 | 10800142 |
| 1720219200 | 1.83 | 0.17 | 10.24 | 1.65 | 1.83 | 1.61 | 15344351 |
| 1720040640 | 1.66 | 0.23 | 16.08 | 1.47 | 1.68 | 1.46 | 23299976 |
| 1719960000 | 1.43 | -0.05 | -3.38 | 1.5 | 1.6299999 | 1.4 | 20619364 |
| 1719873600 | 1.48 | -0.03 | -1.99 | 1.52 | 1.53 | 1.45 | 6566040 |
| 1719614400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1719528000 | 1.51 | 0.11 | 7.86 | 1.4 | 1.53 | 1.3899999 | 13069293 |
| 1719441600 | 1.4 | 0.11 | 8.53 | 1.34 | 1.41 | 1.3 | 15513777 |
| 1719355200 | 1.29 | -0.1 | -7.19 | 1.41 | 1.41 | 1.28 | 14156682 |
| 1719268800 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3799999 | 8328619 |
| 1719009600 | 1.42 | -0.08 | -5.33 | 1.49 | 1.49 | 1.35 | 27567939 |
| 1718923200 | 1.5 | 0 | 0.00 | 1.52 | 1.54 | 1.49 | 13079843 |
| 1718750400 | 1.5 | -0.15 | -9.09 | 1.67 | 1.67 | 1.4801 | 21775272 |
| 1718664000 | 1.65 | -0.04 | -2.37 | 1.66 | 1.71 | 1.65 | 8448148 |
| 1718404800 | 1.69 | -0.03 | -1.74 | 1.72 | 1.72 | 1.6701 | 11100495 |
| 1718318400 | 1.72 | -0.09 | -4.97 | 1.86 | 1.86 | 1.72 | 7938845 |
| 1718232000 | 1.81 | 0.02 | 1.12 | 1.85 | 1.97 | 1.79 | 18921886 |
| 1718145600 | 1.79 | 0.01 | 0.56 | 1.77 | 1.8 | 1.74 | 9346169 |
| 1718059200 | 1.78 | -0.02 | -1.11 | 1.75 | 1.83 | 1.75 | 7390706 |
| 1717800000 | 1.8 | -0.03 | -1.64 | 1.75 | 1.835 | 1.73 | 9298182 |
| 1717713600 | 1.83 | 0.1 | 5.78 | 1.71 | 1.83 | 1.6399999 | 18189177 |
| 1717627200 | 1.73 | 0.05 | 2.98 | 1.68 | 1.78 | 1.6399999 | 23193609 |
| 1717540800 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.69 | 1.61 | 9430992 |
| 1717454400 | 1.65 | -0.03 | -1.79 | 1.72 | 1.76 | 1.61 | 9422743 |
| 1717195200 | 1.68 | -0.08 | -4.55 | 1.77 | 1.795 | 1.6299999 | 25089826 |
| 1717108800 | 1.76 | 0.12 | 7.32 | 1.67 | 1.78 | 1.65 | 10901852 |
| 1717022400 | 1.6399999 | -0.07 | -4.09 | 1.68 | 1.685 | 1.6299999 | 6698109 |
| 1716936000 | 1.71 | -0.07 | -3.93 | 1.76 | 1.79 | 1.67 | 10163741 |
| 1716590400 | 1.78 | 0.06 | 3.49 | 1.75 | 1.78 | 1.7 | 8709264 |
| 1716504000 | 1.72 | -0.08 | -4.44 | 1.84 | 1.84 | 1.68 | 9756899 |
| 1716417600 | 1.8 | 0.06 | 3.45 | 1.76 | 1.9 | 1.75 | 11988967 |
| 1716331200 | 1.74 | -0.03 | -1.69 | 1.75 | 1.78 | 1.7 | 13774799 |
| 1716244800 | 1.77 | -0.14 | -7.33 | 1.91 | 1.92 | 1.76 | 8929567 |
| 1715985600 | 1.91 | 0.05 | 2.69 | 1.87 | 1.93 | 1.81 | 12034280 |
| 1715899200 | 1.86 | -0.03 | -1.59 | 1.86 | 1.89 | 1.79 | 7877364 |
| 1715812800 | 1.89 | 0.04 | 2.16 | 1.91 | 1.95 | 1.84 | 9880226 |
| 1715726400 | 1.85 | 0.13 | 7.56 | 1.83 | 2.06 | 1.8 | 28249941 |
| 1715640000 | 1.72 | 0.19 | 12.42 | 1.52 | 1.72 | 1.52 | 12739502 |
| 1715380800 | 1.53 | -0.16 | -9.47 | 1.7 | 1.71 | 1.52 | 10976206 |
| 1715294400 | 1.69 | -0.05 | -2.87 | 1.74 | 1.76 | 1.65 | 12798893 |
| 1715208000 | 1.74 | -0.02 | -1.14 | 1.7 | 1.74 | 1.66 | 11438716 |
| 1715121600 | 1.76 | -0.02 | -1.12 | 1.77 | 1.86 | 1.74 | 14401736 |
| 1715035200 | 1.78 | 0.12 | 7.23 | 1.65 | 1.79 | 1.6399999 | 19924645 |
| 1714776000 | 1.66 | 0.14 | 9.21 | 1.58 | 1.68 | 1.54 | 17447837 |
| 1714689600 | 1.52 | 0.1 | 7.04 | 1.5 | 1.53 | 1.41 | 10157863 |
| 1714603200 | 1.42 | 0.09 | 6.77 | 1.36 | 1.53 | 1.34 | 13424045 |
| 1714516800 | 1.33 | 0 | 0.00 | 1.31 | 1.36 | 1.28 | 7678241 |
| 1714430400 | 1.33 | 0.06 | 4.72 | 1.29 | 1.3899999 | 1.29 | 7504944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
