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 | 0.0401 | 3.39859310111 | 1.1799 | 1.3 | 1.11 | 18186448 | 1.14990235 | CS |
| 4 | 0.085 | 7.48898678414 | 1.135 | 1.5 | 1.11 | 17653248 | 1.24153373 | CS |
| 12 | -0.16 | -11.5942028986 | 1.38 | 1.5 | 1.05 | 13465847 | 1.25351341 | CS |
| 26 | -0.3 | -19.7368421053 | 1.52 | 2.44 | 1.05 | 13624976 | 1.512109 | CS |
| 52 | -1.39 | -53.2567049808 | 2.61 | 2.74 | 1.05 | 13706318 | 1.68863529 | CS |
| 156 | -17.01 | -93.3077345036 | 18.23 | 20.99 | 1.05 | 11993775 | 6.82302797 | CS |
| 260 | -8.58 | -87.5510204082 | 9.8 | 49.48 | 1.05 | 8932039 | 10.40747134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.24 | 0.1 | 8.77 | 1.1299999 | 1.27 | 1.11 | 26178806 |
| 1734651600 | 1.1399999 | -0.02 | -1.72 | 1.1699 | 1.19 | 1.12 | 16802067 |
| 1734565200 | 1.16 | 0 | 0.00 | 1.28 | 1.3 | 1.1399999 | 32208786 |
| 1734478800 | 1.16 | 0.03 | 2.65 | 1.12 | 1.16 | 1.11 | 12868869 |
| 1734392400 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.11 | 14581791 |
| 1734133200 | 1.15 | -0.04 | -3.36 | 1.1799 | 1.185 | 1.1299999 | 14470728 |
| 1734046800 | 1.19 | -0.1 | -7.75 | 1.2 | 1.24 | 1.18 | 14524580 |
| 1733960400 | 1.29 | 0 | 0.00 | 1.295 | 1.3 | 1.24 | 7937310 |
| 1733874000 | 1.29 | -0.11 | -7.86 | 1.36 | 1.375 | 1.26 | 19137798 |
| 1733787600 | 1.4 | 0.09 | 6.87 | 1.3 | 1.48 | 1.27 | 25805372 |
| 1733528400 | 1.31 | -0.04 | -2.96 | 1.4 | 1.43 | 1.28 | 22947481 |
| 1733442000 | 1.35 | 0.13 | 10.66 | 1.34 | 1.5 | 1.27 | 58297340 |
| 1733355600 | 1.22 | 0.06 | 5.17 | 1.1373 | 1.25 | 1.135 | 25487986 |
| 1733269200 | 1.16 | -0.03 | -2.52 | 1.15 | 1.17 | 1.1399999 | 9300185 |
| 1733182800 | 1.19 | -0.03 | -2.46 | 1.23 | 1.24 | 1.17 | 9196943 |
| 1732917840 | 1.22 | 0.05 | 4.27 | 1.18 | 1.22 | 1.15 | 6233699 |
| 1732750800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2 | 1.1399999 | 6685330 |
| 1732664400 | 1.15 | -0.1 | -8.00 | 1.24 | 1.245 | 1.12 | 9760821 |
| 1732578000 | 1.25 | 0.1 | 8.70 | 1.16 | 1.27 | 1.16 | 17413528 |
| 1732318800 | 1.15 | 0.02 | 1.77 | 1.135 | 1.2 | 1.1299999 | 11751093 |
| 1732232400 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.15 | 1.05 | 11412159 |
| 1732146000 | 1.09 | -0.04 | -3.54 | 1.103 | 1.12 | 1.08 | 8924705 |
| 1732059600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1399999 | 1.08 | 9968146 |
| 1731973200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.09 | 10808538 |
| 1731714000 | 1.12 | 0 | 0.00 | 1.115 | 1.1299999 | 1.1 | 16249942 |
| 1731627600 | 1.12 | 0.02 | 1.82 | 1.0988 | 1.15 | 1.09 | 14940633 |
| 1731541200 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.17 | 1.08 | 12935130 |
| 1731454800 | 1.1299999 | -0.08 | -6.61 | 1.19 | 1.19 | 1.11 | 13625600 |
| 1731368400 | 1.21 | 0.08 | 7.08 | 1.15 | 1.22 | 1.1 | 14974339 |
| 1731109200 | 1.1299999 | -0.1 | -8.13 | 1.185 | 1.19 | 1.12 | 24820022 |
| 1731022800 | 1.23 | 0.01 | 0.82 | 1.2475 | 1.25 | 1.22 | 9298452 |
| 1730936400 | 1.22 | -0.17 | -12.23 | 1.295 | 1.295 | 1.21 | 24106408 |
| 1730850000 | 1.3899999 | 0.06 | 4.51 | 1.3159 | 1.4 | 1.31 | 19262010 |
| 1730763600 | 1.33 | 0.09 | 7.26 | 1.22 | 1.37 | 1.22 | 18954136 |
| 1730500800 | 1.24 | 0.04 | 3.33 | 1.24 | 1.26 | 1.22 | 7300086 |
| 1730414400 | 1.2 | -0.05 | -4.00 | 1.2649999 | 1.2649999 | 1.2 | 9331816 |
| 1730328000 | 1.25 | -0.03 | -2.34 | 1.2608 | 1.29 | 1.25 | 7715050 |
| 1730241600 | 1.28 | 0 | 0.00 | 1.275 | 1.28 | 1.24 | 7809957 |
| 1730155200 | 1.28 | 0.01 | 0.79 | 1.3 | 1.32 | 1.27 | 10156315 |
| 1729896000 | 1.27 | -0.03 | -2.31 | 1.31 | 1.32 | 1.27 | 8470352 |
| 1729809600 | 1.3 | 0.05 | 4.00 | 1.295 | 1.34 | 1.27 | 8450729 |
| 1729723200 | 1.25 | -0.06 | -4.58 | 1.3043 | 1.33 | 1.25 | 12782324 |
| 1729636800 | 1.31 | -0.01 | -0.76 | 1.315 | 1.33 | 1.3 | 5120417 |
| 1729550400 | 1.32 | -0.04 | -2.94 | 1.36 | 1.37 | 1.31 | 7939252 |
| 1729291200 | 1.36 | 0.03 | 2.26 | 1.34 | 1.37 | 1.33 | 10326022 |
| 1729204800 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 5577528 |
| 1729118400 | 1.34 | 0.02 | 1.52 | 1.34 | 1.35 | 1.31 | 7940240 |
| 1729032000 | 1.32 | 0 | 0.00 | 1.32 | 1.34 | 1.3 | 8015792 |
| 1728945600 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.31 | 10857354 |
| 1728686400 | 1.34 | 0.03 | 2.29 | 1.31 | 1.35 | 1.29 | 11367506 |
| 1728600000 | 1.31 | -0.06 | -4.38 | 1.335 | 1.35 | 1.3 | 12257830 |
| 1728513600 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.42 | 1.37 | 11119851 |
| 1728427200 | 1.3899999 | -0.08 | -5.44 | 1.46 | 1.46 | 1.37 | 10091953 |
| 1728340800 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.49 | 1.3899999 | 10200454 |
| 1728081600 | 1.42 | 0.06 | 4.41 | 1.385 | 1.44 | 1.36 | 12898790 |
| 1727995200 | 1.36 | 0.05 | 3.82 | 1.32 | 1.3799999 | 1.3 | 14193437 |
| 1727908800 | 1.31 | 0.01 | 0.77 | 1.2959 | 1.33 | 1.28 | 8500503 |
| 1727822400 | 1.3 | -0.07 | -5.11 | 1.36 | 1.37 | 1.29 | 11386900 |
| 1727735520 | 1.37 | 0 | 0.00 | 1.37 | 1.41 | 1.35 | 8566661 |
| 1727476800 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.45 | 1.36 | 10415922 |
| 1727390400 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.3987 | 1.34 | 7809008 |
| 1727304000 | 1.35 | -0.07 | -4.93 | 1.41 | 1.41 | 1.34 | 9071296 |
| 1727217600 | 1.42 | 0.07 | 5.19 | 1.36 | 1.44 | 1.35 | 9502261 |
| 1727131200 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3799999 | 1.33 | 10252420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
