ChargePoint Holdings Inc (CHPT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1647 | -20.2160304407 | 0.8147 | 0.8554 | 0.6401 | 20470914 | 0.80683267 | CS |
| 4 | -0.3291 | -33.6125012767 | 0.9791 | 1.03 | 0.6401 | 33588329 | 0.81805065 | CS |
| 12 | -0.58 | -47.1544715447 | 1.23 | 1.5 | 0.6401 | 25684056 | 1.00607217 | CS |
| 26 | -1.26 | -65.9685863874 | 1.91 | 1.96 | 0.6401 | 18047699 | 1.12747012 | CS |
| 52 | -1.27 | -66.1458333333 | 1.92 | 2.44 | 0.6401 | 15642028 | 1.40819374 | CS |
| 156 | -10.97 | -94.4061962134 | 11.62 | 20.99 | 0.6401 | 12950174 | 5.78935536 | CS |
| 260 | -9.84 | -93.8036224976 | 10.49 | 49.48 | 0.6401 | 9764069 | 9.52036722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 0.6451 | -0.115 | -15.13 | 0.7445 | 0.7549 | 0.62 | 48825146 |
| 1740181200 | 0.7601 | -0.0299 | -3.78 | 0.8 | 0.8 | 0.742 | 16902984 |
| 1740094800 | 0.79 | -0.0386 | -4.66 | 0.8299 | 0.83 | 0.7655 | 17225495 |
| 1740008400 | 0.8286 | -0.0013 | -0.16 | 0.8208 | 0.8554 | 0.8131 | 16701483 |
| 1739922000 | 0.8299 | 0.0152 | 1.87 | 0.8147 | 0.8376 | 0.79 | 31053693 |
| 1739576400 | 0.8147 | 0.0286 | 3.64 | 0.79 | 0.8577 | 0.79 | 38412290 |
| 1739490000 | 0.7861 | 0.0866 | 12.38 | 0.7 | 0.7899 | 0.7 | 74359309 |
| 1739403600 | 0.6995 | 0.017 | 2.49 | 0.6899999 | 0.7452 | 0.6758 | 64469039 |
| 1739317200 | 0.6825 | -0.1074 | -13.60 | 0.76 | 0.7775 | 0.662 | 70168798 |
| 1739230800 | 0.7899 | -0.0242 | -2.97 | 0.8282 | 0.84 | 0.7876 | 75442222 |
| 1738971600 | 0.8141 | -0.1077 | -11.68 | 0.9216 | 0.9239 | 0.8 | 49473324 |
| 1738885200 | 0.9218 | 0.0017 | 0.18 | 0.9278 | 0.946 | 0.905 | 29699419 |
| 1738798800 | 0.9201 | -0.0005 | -0.05 | 0.92 | 0.95 | 0.9157 | 28282020 |
| 1738712400 | 0.9206 | -0.0094 | -1.01 | 0.932 | 0.9749 | 0.915 | 21835193 |
| 1738626000 | 0.93 | -0.0322 | -3.35 | 0.93 | 0.9571 | 0.911 | 20540559 |
| 1738366800 | 0.9622 | -0.0478 | -4.73 | 1.0199 | 1.03 | 0.943 | 20664496 |
| 1738280400 | 1.01 | 0.04 | 3.73 | 0.97 | 1.03 | 0.9681 | 12180439 |
| 1738194000 | 0.9737 | 0.0356 | 3.79 | 0.94 | 0.99 | 0.9333 | 14909342 |
| 1738107600 | 0.9381 | -0.0229 | -2.38 | 0.9652 | 0.9691 | 0.93 | 16283823 |
| 1738021200 | 0.961 | -0.039 | -3.90 | 0.9791 | 1.02 | 0.9432 | 19574331 |
| 1737762000 | 1 | 0.0134 | 1.36 | 0.9411 | 1.05 | 0.9411 | 23420174 |
| 1737675600 | 0.9866 | 0 | 0.00 | 0.9866 | 0.9866 | 0.9866 | 0 |
| 1737589200 | 0.9866 | -0.0734 | -6.92 | 1.04 | 1.055 | 0.9866 | 33268805 |
| 1737502800 | 1.06 | -0.02 | -1.85 | 1.08 | 1.0899 | 1.03 | 13953761 |
| 1737157200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.07 | 11479545 |
| 1737070800 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.08 | 13569146 |
| 1736984400 | 1.11 | 0.07 | 6.73 | 1.08 | 1.1299999 | 1.06 | 15376737 |
| 1736898000 | 1.04 | -0.01 | -0.95 | 1.09 | 1.0999 | 1.02 | 20412888 |
| 1736811600 | 1.05 | -0.06 | -5.41 | 1.09 | 1.1 | 1.02 | 24256645 |
| 1736552400 | 1.11 | -0.01 | -0.89 | 1.11 | 1.12 | 1.08 | 18840866 |
| 1736379600 | 1.12 | -0.1 | -8.20 | 1.19 | 1.19 | 1.1 | 28092530 |
| 1736293200 | 1.22 | 0.02 | 1.67 | 1.21 | 1.3 | 1.18 | 24225995 |
| 1736206800 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2356 | 1.16 | 27585801 |
| 1735947600 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.17 | 1.12 | 23916115 |
| 1735861200 | 1.12 | 0.05 | 4.67 | 1.075 | 1.17 | 1.07 | 26899645 |
| 1735688400 | 1.07 | -0.04 | -3.60 | 1.11 | 1.15 | 1.06 | 24068792 |
| 1735602000 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1299999 | 1.08 | 28982425 |
| 1735342800 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.22 | 1.12 | 22586534 |
| 1735256400 | 1.18 | 0.02 | 1.72 | 1.1299999 | 1.2 | 1.1299999 | 15045747 |
| 1735077840 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.16 | 1.1 | 9522789 |
| 1734997200 | 1.1299999 | -0.11 | -8.87 | 1.22 | 1.23 | 1.12 | 25612590 |
| 1734738000 | 1.24 | 0.1 | 8.77 | 1.11 | 1.27 | 1.11 | 26816803 |
| 1734651600 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.19 | 1.12 | 17192584 |
| 1734565200 | 1.16 | 0 | 0.00 | 1.28 | 1.3 | 1.1399999 | 33642381 |
| 1734478800 | 1.16 | 0.03 | 2.65 | 1.12 | 1.16 | 1.11 | 12946952 |
| 1734392400 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.11 | 14735108 |
| 1734133200 | 1.15 | -0.04 | -3.36 | 1.2 | 1.2 | 1.1299999 | 14634736 |
| 1734046800 | 1.19 | -0.1 | -7.75 | 1.29 | 1.29 | 1.18 | 15155322 |
| 1733960400 | 1.29 | 0 | 0.00 | 1.31 | 1.31 | 1.24 | 8043184 |
| 1733874000 | 1.29 | -0.11 | -7.86 | 1.3799999 | 1.3799999 | 1.26 | 19528879 |
| 1733787600 | 1.4 | 0.09 | 6.87 | 1.3 | 1.48 | 1.27 | 26155783 |
| 1733528400 | 1.31 | -0.04 | -2.96 | 1.4 | 1.43 | 1.28 | 23479320 |
| 1733442000 | 1.35 | 0.13 | 10.66 | 1.34 | 1.5 | 1.27 | 60511968 |
| 1733355600 | 1.22 | 0.06 | 5.17 | 1.15 | 1.25 | 1.1299999 | 25922258 |
| 1733269200 | 1.16 | -0.03 | -2.52 | 1.18 | 1.18 | 1.1399999 | 9481496 |
| 1733182800 | 1.19 | -0.03 | -2.46 | 1.23 | 1.24 | 1.17 | 9396484 |
| 1732917840 | 1.22 | 0.05 | 4.27 | 1.18 | 1.22 | 1.15 | 6372874 |
| 1732750800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2 | 1.1399999 | 6755091 |
| 1732664400 | 1.15 | -0.1 | -8.00 | 1.23 | 1.245 | 1.12 | 9842659 |
| 1732578000 | 1.25 | 0.1 | 8.70 | 1.16 | 1.27 | 1.1599 | 17585563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
