Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.76 | -0.02 | -1.12% | 1.77 | 1.86 | 1.74 | 14,401,736 |
| May 06 2024 | 1.78 | 0.12 | 7.23% | 1.65 | 1.79 | 1.64 | 19,924,645 |
| May 03 2024 | 1.66 | 0.14 | 9.21% | 1.58 | 1.68 | 1.54 | 17,447,837 |
| May 02 2024 | 1.52 | 0.10 | 7.04% | 1.50 | 1.53 | 1.41 | 10,157,863 |
| May 01 2024 | 1.42 | 0.09 | 6.77% | 1.36 | 1.53 | 1.34 | 13,424,045 |
| Apr 30 2024 | 1.33 | 0.00 | 0.00% | 1.31 | 1.36 | 1.28 | 7,678,241 |
| Apr 29 2024 | 1.33 | 0.06 | 4.72% | 1.29 | 1.39 | 1.29 | 7,504,944 |
| Apr 26 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.31 | 1.23 | 9,927,732 |
| Apr 25 2024 | 1.26 | -0.03 | -2.33% | 1.27 | 1.29 | 1.22 | 8,305,414 |
| Apr 24 2024 | 1.29 | -0.05 | -3.73% | 1.36 | 1.39 | 1.29 | 9,657,470 |
| Apr 23 2024 | 1.34 | -0.02 | -1.47% | 1.34 | 1.44 | 1.33 | 14,487,645 |
| Apr 22 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.21 | 19,538,364 |
| Apr 19 2024 | 1.36 | -0.02 | -1.45% | 1.34 | 1.40 | 1.34 | 7,869,942 |
| Apr 18 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.46 | 1.34 | 9,970,104 |
| Apr 17 2024 | 1.40 | -0.10 | -6.67% | 1.50 | 1.53 | 1.40 | 15,944,042 |
| Apr 16 2024 | 1.50 | -0.08 | -5.06% | 1.56 | 1.57 | 1.50 | 11,564,125 |
| Apr 15 2024 | 1.58 | -0.03 | -1.86% | 1.61 | 1.62 | 1.57 | 7,962,506 |
| Apr 12 2024 | 1.61 | -0.04 | -2.42% | 1.65 | 1.68 | 1.60 | 9,026,896 |
| Apr 11 2024 | 1.65 | -0.01 | -0.60% | 1.67 | 1.695 | 1.63 | 9,063,061 |
| Apr 10 2024 | 1.66 | -0.11 | -6.21% | 1.71 | 1.72 | 1.64 | 15,072,570 |
| Apr 09 2024 | 1.77 | -0.08 | -4.32% | 1.82 | 1.85 | 1.70 | 17,926,741 |
| Apr 08 2024 | 1.85 | 0.02 | 1.09% | 1.82 | 1.91 | 1.81 | 7,626,066 |
| Apr 05 2024 | 1.83 | 0.01 | 0.55% | 1.81 | 1.85 | 1.78 | 6,642,874 |
| Apr 04 2024 | 1.82 | -0.01 | -0.55% | 1.85 | 1.93 | 1.81 | 10,556,739 |
| Apr 03 2024 | 1.83 | 0.09 | 5.17% | 1.73 | 1.85 | 1.69 | 17,520,360 |
| Apr 02 2024 | 1.74 | -0.08 | -4.40% | 1.77 | 1.78 | 1.72 | 10,902,607 |
| Apr 01 2024 | 1.82 | -0.08 | -4.21% | 1.90 | 1.915 | 1.77 | 18,783,141 |
| Mar 28 2024 | 1.90 | 0.00 | 0.00% | 1.85 | 1.94 | 1.84 | 17,180,665 |
| Mar 27 2024 | 1.90 | 0.16 | 9.20% | 1.76 | 1.91 | 1.7411 | 16,446,363 |
| Mar 26 2024 | 1.74 | 0.01 | 0.58% | 1.75 | 1.79 | 1.73 | 11,922,731 |
| Mar 25 2024 | 1.73 | -0.01 | -0.57% | 1.75 | 1.87 | 1.70 | 18,424,464 |
| Mar 22 2024 | 1.74 | -0.15 | -7.94% | 1.84 | 1.85 | 1.72 | 16,445,033 |
| Mar 21 2024 | 1.89 | 0.06 | 3.28% | 1.84 | 1.92 | 1.80 | 12,799,693 |
| Mar 20 2024 | 1.83 | 0.12 | 7.02% | 1.72 | 1.85 | 1.68 | 11,379,630 |
| Mar 19 2024 | 1.71 | -0.01 | -0.58% | 1.69 | 1.73 | 1.64 | 9,295,778 |
| Mar 18 2024 | 1.72 | 0.04 | 2.38% | 1.71 | 1.75 | 1.65 | 12,345,533 |
| Mar 15 2024 | 1.68 | -0.01 | -0.59% | 1.70 | 1.72 | 1.62 | 29,881,376 |
| Mar 14 2024 | 1.69 | -0.09 | -5.06% | 1.79 | 1.80 | 1.66 | 17,012,728 |
| Mar 13 2024 | 1.78 | -0.05 | -2.73% | 1.80 | 1.88 | 1.77 | 12,272,109 |
| Mar 12 2024 | 1.83 | -0.09 | -4.69% | 1.93 | 1.93 | 1.81 | 15,527,843 |
| Mar 11 2024 | 1.92 | 0.00 | 0.00% | 1.90 | 2.03 | 1.88 | 11,668,215 |
| Mar 08 2024 | 1.92 | -0.03 | -1.54% | 1.95 | 2.04 | 1.90 | 14,833,400 |
| Mar 07 2024 | 1.95 | 0.02 | 1.04% | 1.93 | 2.00 | 1.90 | 10,347,347 |
| Mar 06 2024 | 1.93 | -0.07 | -3.50% | 1.89 | 1.96 | 1.80 | 25,755,366 |
| Mar 05 2024 | 2.00 | -0.07 | -3.38% | 2.01 | 2.0599 | 1.95 | 18,549,825 |
| Mar 04 2024 | 2.07 | -0.01 | -0.48% | 2.12 | 2.13 | 1.98 | 12,295,713 |
| Mar 01 2024 | 2.08 | 0.01 | 0.48% | 2.08 | 2.14 | 2.01 | 10,493,639 |
| Feb 29 2024 | 2.07 | 0.08 | 4.02% | 2.05 | 2.15 | 2.01 | 13,346,897 |
| Feb 28 2024 | 1.99 | -0.02 | -1.00% | 1.99 | 2.065 | 1.95 | 8,911,287 |
| Feb 27 2024 | 2.01 | 0.05 | 2.55% | 1.98 | 2.04 | 1.96 | 9,923,798 |
| Feb 26 2024 | 1.96 | 0.06 | 3.16% | 1.92 | 2.02 | 1.88 | 10,804,990 |
| Feb 23 2024 | 1.90 | -0.02 | -1.04% | 1.95 | 1.96 | 1.88 | 12,409,383 |
| Feb 22 2024 | 1.92 | -0.01 | -0.52% | 2.00 | 2.02 | 1.91 | 14,865,437 |
| Feb 21 2024 | 1.93 | -0.13 | -6.31% | 2.10 | 2.10 | 1.93 | 16,288,579 |
| Feb 20 2024 | 2.06 | -0.08 | -3.74% | 2.13 | 2.22 | 2.05 | 13,829,411 |
| Feb 16 2024 | 2.14 | -0.11 | -4.89% | 2.18 | 2.26 | 2.13 | 11,798,088 |
| Feb 15 2024 | 2.25 | -0.07 | -3.02% | 2.30 | 2.37 | 2.18 | 13,766,985 |
| Feb 14 2024 | 2.32 | 0.26 | 12.62% | 2.19 | 2.33 | 2.1802 | 19,529,350 |
| Feb 13 2024 | 2.06 | -0.21 | -9.25% | 2.12 | 2.15 | 2.03 | 12,397,066 |
| Feb 12 2024 | 2.27 | 0.12 | 5.58% | 2.14 | 2.37 | 2.14 | 18,997,220 |
| Feb 09 2024 | 2.15 | 0.05 | 2.38% | 2.13 | 2.21 | 2.065 | 11,364,112 |
| Feb 08 2024 | 2.10 | 0.15 | 7.69% | 1.96 | 2.13 | 1.94 | 12,933,555 |
