ChargePoint Holdings Inc (C2HP34)
BOV
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 | -0.07 | -5.55555555556 | 1.26 | 1.34 | 1.19 | 2377 | 1.30102886 | DR |
| 4 | -0.1 | -7.7519379845 | 1.29 | 1.45 | 1.19 | 1201 | 1.29957088 | DR |
| 12 | -1.16 | -49.3617021277 | 2.35 | 2.5 | 1.16 | 2611 | 1.52919656 | DR |
| 26 | -1.3 | -52.2088353414 | 2.49 | 2.98 | 1.16 | 1880 | 1.81403712 | DR |
| 52 | -2 | -62.6959247649 | 3.19 | 4.22 | 1.16 | 2531 | 2.71180491 | DR |
| 156 | -29.66 | -96.1426256078 | 30.85 | 32 | 1.16 | 4147 | 6.54615292 | DR |
| 260 | -23.76 | -95.2304609218 | 24.95 | 32 | 1.16 | 4090 | 6.55076665 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 1.19 | -0.07 | -5.56 | 1.28 | 1.28 | 1.19 | 250 |
| 1743111000 | 1.26 | -0.04 | -3.08 | 1.28 | 1.31 | 1.26 | 62 |
| 1743024600 | 1.3 | -0.01 | -0.76 | 1.31 | 1.33 | 1.25 | 8500 |
| 1742938200 | 1.31 | 0.02 | 1.55 | 1.3 | 1.34 | 1.29 | 3038 |
| 1742851740 | 1.29 | 0.05 | 4.03 | 1.24 | 1.33 | 1.24 | 31 |
| 1742592600 | 1.24 | -0.06 | -4.62 | 1.26 | 1.27 | 1.22 | 256 |
| 1742506200 | 1.3 | 0 | 0.00 | 1.27 | 1.32 | 1.27 | 30 |
| 1742419800 | 1.3 | -0.02 | -1.52 | 1.29 | 1.3799999 | 1.29 | 76 |
| 1742333400 | 1.32 | 0.07 | 5.60 | 1.37 | 1.37 | 1.29 | 535 |
| 1742247000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1741987800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 500 |
| 1741901400 | 1.25 | -0.06 | -4.58 | 1.29 | 1.29 | 1.22 | 92 |
| 1741814940 | 1.31 | 0.01 | 0.77 | 1.31 | 1.3899999 | 1.3 | 195 |
| 1741728600 | 1.3 | -0.09 | -6.47 | 1.32 | 1.32 | 1.27 | 875 |
| 1741642140 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.32 | 152 |
| 1741382940 | 1.43 | 0.1 | 7.52 | 1.35 | 1.44 | 1.35 | 1024 |
| 1741296540 | 1.33 | -0.03 | -2.21 | 1.41 | 1.41 | 1.33 | 4 |
| 1741210140 | 1.36 | 0.09 | 7.09 | 1.36 | 1.36 | 1.36 | 4 |
| 1740778200 | 1.27 | 0.02 | 1.60 | 1.29 | 1.3 | 1.25 | 5040 |
| 1740691740 | 1.25 | -0.05 | -3.85 | 1.27 | 1.3 | 1.25 | 3029 |
| 1740605400 | 1.3 | 0.11 | 9.24 | 1.16 | 1.3 | 1.16 | 42 |
| 1740519000 | 1.19 | -0.07 | -5.56 | 1.28 | 1.28 | 1.16 | 1158 |
| 1740432540 | 1.26 | -0.19 | -13.10 | 1.45 | 1.45 | 1.2 | 11120 |
| 1740173400 | 1.45 | -0.04 | -2.68 | 1.45 | 1.45 | 1.45 | 14 |
| 1740087000 | 1.49 | -0.13 | -8.02 | 1.62 | 1.62 | 1.48 | 12503 |
| 1740000540 | 1.62 | 0.09 | 5.88 | 1.6 | 1.62 | 1.59 | 1332 |
| 1739914140 | 1.53 | 0.04 | 2.68 | 1.49 | 1.69 | 1.49 | 2739 |
| 1739827800 | 1.49 | -0.05 | -3.25 | 1.49 | 1.49 | 1.49 | 1 |
| 1739568600 | 1.54 | 0.07 | 4.76 | 1.49 | 1.6 | 1.49 | 11469 |
| 1739482140 | 1.47 | 0.13 | 9.70 | 1.3799999 | 1.49 | 1.3799999 | 14610 |
| 1739395740 | 1.34 | 0.04 | 3.08 | 1.33 | 1.3799999 | 1.33 | 1137 |
| 1739309400 | 1.3 | -0.27 | -17.20 | 1.59 | 1.59 | 1.3 | 19359 |
| 1739222940 | 1.57 | -0.01 | -0.63 | 1.59 | 1.59 | 1.53 | 11882 |
| 1738963800 | 1.58 | -0.2 | -11.24 | 1.74 | 1.74 | 1.58 | 2941 |
| 1738877340 | 1.78 | -0.05 | -2.73 | 1.85 | 1.85 | 1.78 | 32 |
| 1738790940 | 1.83 | 0.01 | 0.55 | 1.83 | 1.83 | 1.83 | 10 |
| 1738704600 | 1.82 | 0 | 0.00 | 1.84 | 1.87 | 1.82 | 7509 |
| 1738618200 | 1.82 | -0.03 | -1.62 | 1.86 | 1.88 | 1.8 | 168 |
| 1738358940 | 1.85 | -0.11 | -5.61 | 1.93 | 1.93 | 1.85 | 1027 |
| 1738272540 | 1.96 | 0.1 | 5.38 | 1.92 | 1.96 | 1.92 | 152 |
| 1738186140 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738099740 | 1.86 | -0.04 | -2.11 | 1.89 | 1.89 | 1.83 | 1275 |
| 1738013340 | 1.9 | -0.1 | -5.00 | 1.99 | 1.99 | 1.89 | 2871 |
| 1737754200 | 2 | 0.07 | 3.63 | 1.95 | 2.0299999 | 1.91 | 6020 |
| 1737667740 | 1.93 | -0.06 | -3.02 | 1.95 | 1.95 | 1.85 | 2319 |
| 1737581400 | 1.99 | -0.15 | -7.01 | 2.09 | 2.09 | 1.99 | 4593 |
| 1737495000 | 2.14 | -0.09 | -4.04 | 2.23 | 2.23 | 2.13 | 28 |
| 1737408600 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.23 | 12 |
| 1737149400 | 2.24 | 0.08 | 3.70 | 2.25 | 2.2599999 | 2.24 | 45 |
| 1737062940 | 2.16 | -0.05 | -2.26 | 2.16 | 2.16 | 2.16 | 39 |
| 1736976540 | 2.21 | 0.13 | 6.25 | 2.15 | 2.21 | 2.11 | 1101 |
| 1736890140 | 2.08 | -0.07 | -3.26 | 2.12 | 2.14 | 2.08 | 473 |
| 1736803740 | 2.15 | -0.14 | -6.11 | 2.2599999 | 2.2599999 | 2.08 | 1538 |
| 1736544540 | 2.29 | -0.04 | -1.72 | 2.3 | 2.3 | 2.25 | 1686 |
| 1736458140 | 2.33 | 0.01 | 0.43 | 2.22 | 2.33 | 2.22 | 902 |
| 1736371740 | 2.32 | -0.13 | -5.31 | 2.47 | 2.47 | 2.32 | 1546 |
| 1736285400 | 2.45 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 65 |
| 1736198940 | 2.45 | 0.12 | 5.15 | 2.48 | 2.48 | 2.45 | 2 |
| 1735939740 | 2.33 | -0.01 | -0.43 | 2.35 | 2.37 | 2.3 | 1038 |
| 1735853400 | 2.34 | 0.03 | 1.30 | 2.31 | 2.37 | 2.27 | 201 |
| 1735594200 | 2.31 | -0.05 | -2.12 | 2.33 | 2.33 | 2.2799999 | 181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
