Home
Investing
Stocks
USA
NYSE
ChargePoint Holdings Inc (CHPT)
ChargePoint Holdings Inc (CHPT) Historical

ChargePoint Holdings Inc (CHPT)

0.623

-0.0182

(-2.84%)

Closed July 16 4:00PM

15 min delayed - Upgrade to Realtime

0.6287

0.0057

(0.91%)

After Hours: 7:57PM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0613	-8.88405797101	0.69	0.725	0.62	18661832	0.68138396	CS
4	-0.0813	-11.4507042254	0.71	0.8099	0.62	18376049	0.70316765	CS
12	0.0402	6.83092608326	0.5885	0.889	0.571	15109872	0.71323631	CS
26	-0.4513	-41.787037037	1.08	1.13	0.51	20207202	0.73165529	CS
52	-1.5813	-71.5520361991	2.21	2.44	0.51	17257190	1.02254457	CS
156	-10.8713	-94.5330434783	11.5	19.92	0.51	13966217	4.16964742	CS
260	-9.4713	-93.7752475248	10.1	49.48	0.51	11162186	8.42537414	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752619200	0.623	-0.0182	-2.84	0.65	0.6655	0.6226	13620510
1752532800	0.6412	-0.0197	-2.98	0.66	0.665	0.6378	14380551
1752273600	0.6609	-0.0269	-3.91	0.6624	0.685	0.6548	16692224
1752187200	0.6878	-0.0232	-3.26	0.6749	0.6953	0.639	31636611
1752100800	0.711	0.0124	1.77	0.7	0.725	0.6945	15322683
1752014400	0.6986	0.0013	0.19	0.6899999	0.7114	0.6851	15277093
1751928000	0.6973	-0.0179	-2.50	0.7184	0.7184	0.6705	15015869
1751576640	0.7151999	0.0087999	1.25	0.7065	0.7349	0.7065	5437313
1751496000	0.7064	0	0.00	0.7017	0.7334	0.6931	11824874
1751409600	0.7064	0.0031	0.44	0.7054	0.7278	0.6806	18429690
1751323200	0.7033	-0.0333	-4.52	0.7349	0.7455	0.68	15924654
1751064000	0.7366	-0.0151	-2.01	0.7605	0.8098999	0.7366	67451758
1750977600	0.7517	0.035	4.88	0.7206	0.7799	0.7166	16212901
1750891200	0.7167	-0.0005	-0.07	0.71	0.7425	0.6932	9563049
1750804800	0.7171999	0.0333999	4.88	0.698	0.7171999	0.6716	11503630
1750718400	0.6838	0.0098	1.45	0.662	0.6953	0.646	19823270
1750459200	0.674	-0.0126	-1.84	0.7	0.7099	0.6655	14765952
1750286400	0.6866	0.0029	0.42	0.6989	0.725	0.6728	17458196
1750200000	0.6837	-0.0379	-5.25	0.71	0.73	0.6835	14048572
1750113600	0.7216	0.0073	1.02	0.73	0.758	0.7	13500208
1749854400	0.7143	-0.0518	-6.76	0.7432	0.759	0.705	15105000
1749768000	0.7661	-0.0199	-2.53	0.782	0.8083	0.756301	11198638
1749681600	0.786	-0.0372	-4.52	0.83	0.84	0.7685999	15242066
1749595200	0.8232	0.0392	5.00	0.79	0.87	0.77	30426932
1749508800	0.784	0.0368	4.93	0.7499	0.8074	0.74	18768015
1749249600	0.7472	0.0702	10.37	0.6901	0.7644	0.6899999	29724874
1749163200	0.677	-0.1964	-22.49	0.71	0.7645	0.661	51936844
1749076800	0.8734	0.1016	13.16	0.81	0.889	0.798	40294342
1748990400	0.7718	0.0833	12.10	0.6951	0.798	0.675	24944405
1748904000	0.6885	-0.0071	-1.02	0.7	0.725201	0.6733	14982929
1748644800	0.6956	-0.0279	-3.86	0.7085	0.7245	0.6701	24959039
1748558400	0.7235	-0.0427	-5.57	0.7872	0.79	0.7171999	18645252
1748472000	0.7662	0.0372	5.10	0.7321	0.7682	0.721	14728176
1748385600	0.729	0.0055	0.76	0.733	0.7386	0.6899999	14252643
1748040000	0.7235	-0.0096	-1.31	0.7155	0.7296	0.7	12355426
1747953600	0.7331	0.0379	5.45	0.6899999	0.7395	0.6615	14592515
1747867200	0.6952	-0.0014	-0.20	0.699	0.739	0.6861	14900108
1747780800	0.6966	-0.0003	-0.04	0.6969999	0.704	0.6657	6708166
1747694400	0.6969	-0.0176	-2.46	0.7	0.7088	0.674	6557889
1747435200	0.7145	0.0317	4.64	0.676	0.7145	0.675501	9095507
1747348800	0.6828	-0.0157	-2.25	0.6858	0.6899999	0.6585	6692187
1747262400	0.6985	0.0046	0.66	0.68	0.7197	0.68	6538819
1747176000	0.6939	0.0269	4.03	0.68	0.712	0.668	9507036
1747089600	0.667	0.0472	7.62	0.65	0.675	0.6401	9034729
1746830400	0.6198	0.0172	2.85	0.5999	0.623	0.5999	4063217
1746744000	0.6026	0.0065	1.09	0.6007	0.6249	0.598001	9707930
1746657600	0.5961	0.0126	2.16	0.6	0.6	0.58	5918808
1746571200	0.5835	0.0035	0.60	0.5855	0.6025	0.58	6749043
1746484800	0.58	-0.0365	-5.92	0.6119	0.6175	0.58	7232378
1746225600	0.6165	-0.0093	-1.49	0.63	0.6433	0.6136	8184251
1746139200	0.6258	0.003	0.48	0.6424	0.65	0.6228	7496376
1746052800	0.6228	-0.0322	-4.92	0.6339	0.634	0.6114	6133731
1745966400	0.655	-0.0306	-4.46	0.6899999	0.6949999	0.6545	9492252
1745880000	0.6856	0.0185	2.77	0.6899999	0.72	0.6705	11413477
1745620800	0.6671	0.0088	1.34	0.66	0.6831	0.6495	6279850
1745534400	0.6583	0.0451	7.35	0.6283	0.6649	0.62	9010139
1745448000	0.6132	0.0151	2.52	0.61	0.6489	0.6079	8384272
1745361600	0.5981	0.0206	3.57	0.5885	0.628	0.5709999	6768342
1745275200	0.5775	0.0134	2.38	0.5655	0.585	0.5576	5054691
1744929600	0.5641	-0.0069	-1.21	0.5699999	0.59	0.5611	5409106
1744843200	0.5709999	-0.0269	-4.50	0.5975	0.5975	0.5588999	5742010