ChargePoint Holdings Inc (7U6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0149999 | -1.37160766017 | 1.0935999 | 1.2364 | 1.0582 | 8151 | 1.11912742 | DE |
| 4 | -0.0632 | -5.53511998599 | 1.1418 | 1.256 | 1.0428 | 15632 | 1.09966043 | DE |
| 12 | -0.1414 | -11.5901639344 | 1.22 | 1.415 | 1.0206 | 15081 | 1.12780133 | DE |
| 26 | -0.541 | -33.4033094591 | 1.6196 | 2.2 | 1.0206 | 10866 | 1.28173163 | DE |
| 52 | -0.8564 | -44.2583979328 | 1.935 | 2.2 | 1.0206 | 10056 | 1.43124285 | DE |
| 156 | -5.7254 | -84.1475602587 | 6.804 | 6.956 | 1.0206 | 10605 | 1.80089319 | DE |
| 260 | -5.7254 | -84.1475602587 | 6.804 | 6.956 | 1.0206 | 10605 | 1.80089319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.0792 | -0.02 | -1.91 | 1.0808 | 1.0904 | 1.0582 | 26718 |
| 1736458020 | 1.1002 | 0 | 0.05 | 1.0748 | 1.1017999 | 1.0748 | 480 |
| 1736371620 | 1.0995999 | -0.08 | -7.05 | 1.1541999 | 1.1676 | 1.0728 | 29335 |
| 1736285220 | 1.183 | 0.03 | 2.85 | 1.2364 | 1.2364 | 1.183 | 7650 |
| 1736198820 | 1.1501999 | 0.03 | 2.50 | 1.1095999 | 1.2 | 1.109 | 2971 |
| 1735939620 | 1.1222 | 0.02 | 2.02 | 1.0935999 | 1.1222 | 1.0935999 | 320 |
| 1735853220 | 1.1 | 0.02 | 1.57 | 1.0578 | 1.1464 | 1.0428 | 33140 |
| 1735594020 | 1.083 | -0.01 | -0.55 | 1.0802 | 1.0944 | 1.05 | 55616 |
| 1735334820 | 1.089 | -0.01 | -0.96 | 1.1186 | 1.1452 | 1.0802 | 7415 |
| 1734989220 | 1.0995999 | -0.05 | -4.22 | 1.2072 | 1.2072 | 1.0912 | 19241 |
| 1734730020 | 1.1479999 | 0.05 | 4.67 | 1.092 | 1.1479999 | 1.0518 | 1455 |
| 1734643620 | 1.0968 | 0 | 0.04 | 1.135 | 1.1512 | 1.0918 | 11382 |
| 1734557220 | 1.0964 | 0.02 | 1.41 | 1.108 | 1.256 | 1.0964 | 23999 |
| 1734470820 | 1.0812 | 0.02 | 1.96 | 1.0744 | 1.0994 | 1.0611999 | 5430 |
| 1734384420 | 1.0604 | -0.05 | -4.66 | 1.1122 | 1.1122 | 1.0604 | 2107 |
| 1734125220 | 1.1122 | -0.03 | -2.46 | 1.1418 | 1.1576 | 1.0804 | 33939 |
| 1734038820 | 1.1402 | -0.07 | -6.16 | 1.1986 | 1.2304 | 1.1399999 | 9543 |
| 1733952420 | 1.215 | 0 | 0.30 | 1.2128 | 1.2632 | 1.2 | 3674 |
| 1733866020 | 1.2114 | -0.1 | -7.53 | 1.3364 | 1.3364 | 1.2108 | 13544 |
| 1733779620 | 1.31 | 0.06 | 4.80 | 1.2536 | 1.3744 | 1.2378 | 10804 |
| 1733520420 | 1.25 | -0.04 | -3.04 | 1.3066 | 1.3474 | 1.25 | 9260 |
| 1733434020 | 1.2891999 | 0.12 | 10.68 | 1.2804 | 1.415 | 1.2076 | 107156 |
| 1733347620 | 1.1648 | 0.06 | 5.89 | 1.0828 | 1.1648 | 1.0828 | 29365 |
| 1733261220 | 1.1 | -0.02 | -1.82 | 1.102 | 1.1352 | 1.0902 | 10698 |
| 1733174820 | 1.1204 | -0.03 | -2.59 | 1.1758 | 1.1758 | 1.1204 | 2295 |
| 1732915620 | 1.1501999 | 0.06 | 5.33 | 1.1336 | 1.1501999 | 1.1137999 | 1350 |
| 1732829220 | 1.092 | -0.01 | -0.84 | 1.1206 | 1.1206 | 1.092 | 468 |
| 1732742820 | 1.1012 | 0 | 0.11 | 1.1 | 1.1012 | 1.0968 | 5098 |
| 1732656420 | 1.1 | -0.1 | -8.32 | 1.2063999 | 1.2063999 | 1.1 | 5646 |
| 1732570020 | 1.1998 | 0.08 | 7.14 | 1.113 | 1.1998 | 1.113 | 4120 |
| 1732310820 | 1.1197999 | 0.02 | 1.63 | 1.075 | 1.1197999 | 1.075 | 4473 |
| 1732224420 | 1.1017999 | 0.06 | 5.78 | 1.0206 | 1.1017999 | 1.0206 | 2080 |
| 1732138020 | 1.0416 | 0.01 | 0.60 | 1.0416 | 1.0416 | 1.0416 | 40 |
| 1732051620 | 1.0354 | -0.02 | -1.93 | 1.0368 | 1.0726 | 1.0354 | 4110 |
| 1731965220 | 1.0558 | 0.03 | 2.74 | 1.0576 | 1.0758 | 1.0466 | 4140 |
| 1731705960 | 1.0276 | -0.03 | -2.82 | 1.0454 | 1.0454 | 1.0276 | 630 |
| 1731619560 | 1.0573999 | 0.02 | 2.03 | 1.0566 | 1.0766 | 1.04 | 2945 |
| 1731533160 | 1.0364 | -0.01 | -0.65 | 1.0736 | 1.0934 | 1.0364 | 1393 |
| 1731446820 | 1.0431999 | -0.08 | -7.01 | 1.1462 | 1.1462 | 1.042 | 212144 |
| 1731360420 | 1.1217999 | 0.06 | 6.07 | 1.0566 | 1.1402 | 1.05 | 39055 |
| 1731101220 | 1.0576 | -0.07 | -5.87 | 1.1392 | 1.1392 | 1.0466 | 13946 |
| 1731014760 | 1.1236 | -0.02 | -2.14 | 1.1372 | 1.1566 | 1.1236 | 4495 |
| 1730928360 | 1.1482 | -0.08 | -6.76 | 1.2 | 1.3 | 1.1299999 | 19786 |
| 1730841960 | 1.2314 | 0.05 | 4.48 | 1.2267999 | 1.2514 | 1.2143999 | 1849 |
| 1730755560 | 1.1786 | 0.03 | 2.65 | 1.1466 | 1.1878 | 1.1466 | 19415 |
| 1730496360 | 1.1482 | 0.03 | 2.81 | 1.1214 | 1.1482 | 1.1212 | 2900 |
| 1730409960 | 1.1168 | -0.04 | -3.27 | 1.1581999 | 1.1581999 | 1.1168 | 11400 |
| 1730323560 | 1.1546 | -0.03 | -2.15 | 1.1659999 | 1.1659999 | 1.1546 | 210 |
| 1730237160 | 1.18 | -0.02 | -1.42 | 1.1858 | 1.1858 | 1.1798 | 3370 |
| 1730150760 | 1.197 | -0 | -0.05 | 1.197 | 1.198 | 1.1688 | 705 |
| 1729888020 | 1.1976 | -0.01 | -1.14 | 1.1938 | 1.2028 | 1.1938 | 9415 |
| 1729801560 | 1.2114 | 0.05 | 4.41 | 1.169 | 1.2114 | 1.169 | 5361 |
| 1729715160 | 1.1601999 | -0.04 | -3.41 | 1.173 | 1.1916 | 1.1601999 | 10486 |
| 1729628760 | 1.2012 | -0.07 | -5.42 | 1.2012 | 1.2012 | 1.2012 | 1000 |
| 1729542360 | 1.27 | 0 | 0.33 | 1.2758 | 1.2758 | 1.27 | 3950 |
| 1729283160 | 1.2658 | 0.03 | 2.73 | 1.22 | 1.2668 | 1.22 | 2655 |
| 1729196760 | 1.2322 | 0.03 | 2.19 | 1.2322 | 1.2322 | 1.2322 | 800 |
| 1729110360 | 1.2058 | -0.01 | -0.72 | 1.2376 | 1.2376 | 1.2058 | 600 |
| 1729023960 | 1.2145999 | 0.01 | 0.80 | 1.2168 | 1.2168 | 1.2145999 | 1436 |
| 1728937620 | 1.205 | -0.02 | -1.98 | 1.224 | 1.224 | 1.205 | 901 |
| 1728678360 | 1.2294 | 0.02 | 1.32 | 1.1901999 | 1.2294 | 1.1901999 | 1944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
