NYSE : CHPT
ChargePoint Holdings, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 9.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 256.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ChargePoint Holdings, Inc. (CHPT) closed at 9.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.9 | 9.54 | 8.65 | 9.54 | 898,013 | +2.91% |
| 2026-10-29 | 9.15 | 9.39 | 9.02 | 9.27 | 601,645 | +0.54% |
| 2026-10-28 | 8.85 | 9.37 | 8.62 | 9.22 | 905,970 | +5.61% |
| 2026-10-27 | 8.5 | 8.99 | 8.445 | 8.73 | 997,064 | +5.95% |
| 2026-10-26 | 8.37 | 8.6 | 8.2 | 8.24 | 636,432 | -1.32% |
| 2026-10-23 | 8.14 | 8.46 | 7.98 | 8.35 | 779,356 | +1.71% |
| 2026-10-22 | 8.12 | 8.49 | 8.02 | 8.21 | 762,189 | -2.15% |
| 2026-10-21 | 8.05 | 8.42 | 7.79 | 8.39 | 976,649 | +7.15% |
| 2026-10-20 | 7 | 8.07 | 6.96 | 7.83 | 1,161,959 | +9.51% |
| 2026-10-19 | 7.01 | 7.22 | 6.87 | 7.15 | 552,996 | +3.47% |
| 2026-10-16 | 7.17 | 7.28 | 6.87 | 6.91 | 613,116 | -4.43% |
| 2026-10-15 | 6.51 | 7.272 | 6.36 | 7.23 | 1,472,734 | +8.72% |
| 2026-10-14 | 7.05 | 7.07 | 6.615 | 6.65 | 981,854 | -7.89% |
| 2026-10-13 | 7.19 | 7.47 | 7.161 | 7.22 | 699,334 | +0.00% |
| 2026-10-12 | 7.86 | 7.86 | 7.12 | 7.22 | 906,793 | -8.84% |
| 2026-10-09 | 8.25 | 8.25 | 7.87 | 7.92 | 768,988 | -2.58% |
| 2026-10-08 | 8.09 | 8.38 | 8.01 | 8.13 | 861,950 | -1.09% |
| 2026-10-07 | 8.5 | 8.54 | 8.18 | 8.22 | 1,278,479 | -5.19% |
| 2026-10-06 | 9.01 | 9.095 | 8.6 | 8.67 | 1,038,672 | -2.91% |
| 2026-10-05 | 9.23 | 9.29 | 8.815 | 8.93 | 835,805 | -3.88% |
| 2026-10-02 | 10.45 | 11.26 | 9.17 | 9.29 | 1,654,457 | -8.92% |
| 2026-10-01 | 10.135 | 10.435 | 9.777 | 10.2 | 1,055,236 | +1.19% |
| 2026-09-30 | 9.58 | 10.439 | 9.567 | 10.08 | 1,541,151 | +5.88% |
| 2026-09-29 | 8.85 | 9.53 | 8.65 | 9.52 | 1,092,230 | +8.92% |
| 2026-09-28 | 8.78 | 9.2 | 8.65 | 8.74 | 1,034,758 | -2.13% |
| 2026-09-25 | 9.08 | 9.08 | 8.72 | 8.93 | 928,253 | -0.56% |
| 2026-09-24 | 9.1 | 9.32 | 8.81 | 8.98 | 1,224,381 | -2.71% |
| 2026-09-23 | 9.76 | 9.76 | 9.02 | 9.23 | 1,525,956 | -6.29% |
| 2026-09-22 | 9.54 | 10.27 | 9.28 | 9.85 | 1,801,973 | +4.68% |
| 2026-09-21 | 10.32 | 10.581 | 9.41 | 9.41 | 2,094,125 | -8.82% |
| 2026-09-18 | 10 | 10.72 | 9.92 | 10.32 | 2,466,366 | +4.03% |
| 2026-09-17 | 9.13 | 10.08 | 8.96 | 9.92 | 1,607,300 | +11.34% |
| 2026-09-16 | 8.96 | 9.25 | 8.73 | 8.91 | 919,310 | +1.02% |
| 2026-09-15 | 8.76 | 8.99 | 8.63 | 8.82 | 713,284 | -0.23% |
| 2026-09-14 | 8.88 | 9.09 | 8.62 | 8.84 | 1,155,359 | -2.43% |
| 2026-09-11 | 9.08 | 9.585 | 8.92 | 9.06 | 1,961,586 | +1.46% |
| 2026-09-10 | 8.7 | 9.21 | 8.56 | 8.93 | 1,765,681 | -0.22% |
| 2026-09-09 | 9.39 | 9.65 | 8.82 | 8.95 | 2,261,242 | -4.48% |
| 2026-09-08 | 9.91 | 10.43 | 9.3 | 9.37 | 5,364,635 | -5.26% |
| 2026-09-04 | 9.28 | 10.28 | 9.258 | 9.89 | 13,304,892 | +8.92% |
| 2026-09-03 | 6.9 | 9.35 | 6.71 | 9.08 | 44,115,506 | +74.95% |
| 2026-09-02 | 5.3 | 5.41 | 5.19 | 5.19 | 1,631,139 | -2.08% |
| 2026-09-01 | 5.5 | 5.5 | 5.27 | 5.3 | 638,687 | -3.64% |
| 2026-08-31 | 5.55 | 5.645 | 5.48 | 5.5 | 418,144 | -1.26% |
| 2026-08-28 | 5.82 | 5.85 | 5.485 | 5.57 | 434,493 | -4.46% |
| 2026-08-27 | 6 | 6.08 | 5.79 | 5.83 | 275,958 | -2.02% |
| 2026-08-26 | 5.82 | 5.957 | 5.79 | 5.95 | 236,570 | +1.88% |
| 2026-08-25 | 6.01 | 6.12 | 5.83 | 5.84 | 333,901 | -1.35% |
| 2026-08-24 | 6.21 | 6.21 | 5.91 | 5.92 | 267,088 | -5.28% |
| 2026-08-21 | 5.88 | 6.3 | 5.85 | 6.25 | 384,201 | +7.94% |
| 2026-08-20 | 5.75 | 5.83 | 5.64 | 5.79 | 243,128 | -0.86% |
| 2026-08-19 | 5.64 | 5.87 | 5.525 | 5.84 | 317,564 | +4.85% |
| 2026-08-18 | 5.72 | 5.785 | 5.505 | 5.57 | 440,657 | -5.27% |
| 2026-08-17 | 6.18 | 6.185 | 5.87 | 5.88 | 321,687 | -4.85% |
| 2026-08-14 | 6.26 | 6.32 | 6.13 | 6.18 | 213,714 | -0.16% |
| 2026-08-13 | 6.34 | 6.55 | 6.14 | 6.19 | 420,402 | -3.28% |
| 2026-08-12 | 6.34 | 6.445 | 6.11 | 6.4 | 529,019 | +2.07% |
| 2026-08-11 | 6.12 | 6.29 | 6.12 | 6.27 | 248,808 | +2.45% |
| 2026-08-10 | 6.25 | 6.33 | 6.05 | 6.12 | 315,615 | -1.61% |
| 2026-08-07 | 5.94 | 6.255 | 5.89 | 6.22 | 378,239 | +5.78% |
| 2026-08-06 | 5.73 | 5.91 | 5.55 | 5.88 | 406,433 | +1.20% |
| 2026-08-05 | 5.85 | 5.85 | 5.65 | 5.81 | 267,427 | -1.02% |
| 2026-08-04 | 5.67 | 5.9 | 5.65 | 5.87 | 588,835 | +6.34% |
| 2026-08-03 | 5.44 | 5.62 | 5.381 | 5.52 | 318,819 | +1.10% |
| 2026-07-31 | 5.58 | 5.62 | 5.33 | 5.46 | 246,770 | -0.55% |
| 2026-07-30 | 5.28 | 5.53 | 5.28 | 5.49 | 325,753 | +5.98% |
| 2026-07-29 | 5.32 | 5.47 | 5.165 | 5.18 | 338,695 | -3.00% |
| 2026-07-28 | 5.37 | 5.39 | 5.135 | 5.34 | 344,307 | -1.29% |
| 2026-07-27 | 5.16 | 5.415 | 5.12 | 5.41 | 432,530 | +5.66% |
| 2026-07-24 | 5.46 | 5.5 | 5.075 | 5.12 | 540,456 | -5.36% |
| 2026-07-23 | 5.71 | 5.85 | 5.4 | 5.41 | 431,407 | -7.20% |
| 2026-07-22 | 5.69 | 5.935 | 5.646 | 5.83 | 371,893 | +1.57% |
| 2026-07-21 | 5.6 | 5.83 | 5.51 | 5.74 | 411,119 | +3.99% |
| 2026-07-20 | 5.7 | 5.745 | 5.45 | 5.52 | 361,436 | -1.95% |
| 2026-07-17 | 5.6 | 5.94 | 5.57 | 5.63 | 495,168 | -2.76% |
| 2026-07-16 | 5.79 | 5.8 | 5.56 | 5.79 | 498,039 | -0.86% |
| 2026-07-15 | 6.36 | 6.53 | 5.82 | 5.84 | 502,179 | -7.30% |
| 2026-07-14 | 6.19 | 6.59 | 6.19 | 6.3 | 573,564 | +3.79% |
| 2026-07-13 | 5.96 | 6.17 | 5.86 | 6.07 | 501,166 | +1.34% |
| 2026-07-10 | 5.85 | 6 | 5.75 | 5.99 | 409,038 | +3.63% |
| 2026-07-09 | 5.73 | 5.81 | 5.56 | 5.78 | 562,964 | +2.12% |
| 2026-07-08 | 5.69 | 5.76 | 5.53 | 5.66 | 635,315 | -2.92% |
| 2026-07-07 | 6.25 | 6.25 | 5.66 | 5.83 | 797,288 | -6.87% |
| 2026-07-06 | 5.95 | 6.34 | 5.82 | 6.26 | 823,860 | +5.03% |
| 2026-07-02 | 6.01 | 6.4 | 5.82 | 5.96 | 612,871 | +0.00% |
| 2026-07-01 | 5.85 | 6.22 | 5.81 | 5.96 | 549,164 | +0.85% |
| 2026-06-30 | 6.14 | 6.27 | 5.86 | 5.91 | 726,402 | -3.11% |
| 2026-06-29 | 5.74 | 6.26 | 5.575 | 6.1 | 1,083,668 | +9.52% |
| 2026-06-26 | 5.12 | 5.77 | 5.12 | 5.57 | 3,914,184 | +5.29% |
| 2026-06-25 | 5.61 | 5.71 | 5.22 | 5.29 | 1,238,712 | -5.20% |
| 2026-06-24 | 6.85 | 6.85 | 5.54 | 5.58 | 1,821,261 | -17.82% |
| 2026-06-23 | 7.57 | 7.57 | 6.78 | 6.79 | 960,128 | -14.38% |
| 2026-06-22 | 8.24 | 8.45 | 7.84 | 7.93 | 554,634 | -4.57% |
| 2026-06-18 | 7.8 | 8.315 | 7.612 | 8.31 | 940,910 | +8.06% |
| 2026-06-17 | 7.2 | 7.89 | 7.2 | 7.69 | 720,609 | +6.81% |
| 2026-06-16 | 7.04 | 7.745 | 6.95 | 7.2 | 678,296 | +1.41% |
| 2026-06-15 | 7.3 | 7.64 | 7.01 | 7.1 | 427,014 | -0.56% |
| 2026-06-12 | 6.61 | 7.302 | 6.599 | 7.14 | 439,038 | +8.51% |
| 2026-06-11 | 6.44 | 6.59 | 6.28 | 6.58 | 376,571 | +2.81% |
| 2026-06-10 | 6.79 | 7.03 | 6.37 | 6.4 | 429,897 | -7.78% |
| 2026-06-09 | 7.31 | 7.575 | 6.71 | 6.94 | 681,475 | -3.74% |
| 2026-06-08 | 7.33 | 7.555 | 7.175 | 7.21 | 333,646 | -0.14% |
| 2026-06-05 | 8.24 | 8.35 | 7.1 | 7.22 | 1,146,640 | -13.12% |
| 2026-06-04 | 7.47 | 8.43 | 7.25 | 8.31 | 1,313,107 | +9.20% |
| 2026-06-03 | 8.1 | 8.1 | 7.61 | 7.61 | 863,061 | -6.85% |
| 2026-06-02 | 7.87 | 8.49 | 7.795 | 8.17 | 663,926 | +3.55% |
| 2026-06-01 | 7.42 | 7.93 | 7.39 | 7.89 | 658,771 | +3.95% |
| 2026-05-29 | 7.84 | 7.84 | 7.3 | 7.59 | 634,270 | -2.69% |
| 2026-05-28 | 7.57 | 7.96 | 7.38 | 7.8 | 581,187 | +0.13% |
| 2026-05-27 | 7.39 | 8.01 | 7.3 | 7.79 | 899,258 | +6.28% |
| 2026-05-26 | 7.12 | 7.64 | 7.11 | 7.33 | 890,516 | +4.42% |
| 2026-05-22 | 6.9 | 7.141 | 6.87 | 7.02 | 587,606 | +2.78% |
| 2026-05-21 | 6.18 | 6.89 | 6.135 | 6.83 | 609,821 | +9.63% |
| 2026-05-20 | 6.25 | 6.36 | 5.82 | 6.23 | 471,955 | +1.63% |
| 2026-05-19 | 6.26 | 6.371 | 6.061 | 6.13 | 339,074 | -4.07% |
| 2026-05-18 | 6.63 | 6.74 | 6.205 | 6.39 | 772,124 | -3.62% |
| 2026-05-15 | 6.57 | 6.755 | 6.33 | 6.63 | 393,985 | -2.64% |
| 2026-05-14 | 6.44 | 6.81 | 6.166 | 6.81 | 557,969 | +5.91% |
| 2026-05-13 | 6.19 | 6.52 | 6.04 | 6.43 | 360,479 | +3.21% |
| 2026-05-12 | 6.34 | 6.42 | 6.131 | 6.23 | 362,001 | -2.81% |