CHPT - ChargePoint Holdings Inc
0.647
-0.018 -2.705%
Share volume: 15,139,205
Last Updated: 03-13-2025
Automobiles And Trucks/Misc. Transportation Equipment:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$0.66
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $0.66 | $0.66 | $0.68 | $0.68 | $0.63 | $0.63 | $0.65 | $0.65 | 15,139,205 | $15,139,205.00 |
| 03-12-2025 | $0.70 | $0.70 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | $0.66 | 11,905,283 | $11,905,283.00 |
| 03-11-2025 | $0.69 | $0.69 | $0.70 | $0.70 | $0.64 | $0.64 | $0.68 | $0.68 | 14,135,546 | $14,135,546.00 |
| 03-10-2025 | $0.70 | $0.70 | $0.74 | $0.74 | $0.68 | $0.68 | $0.69 | $0.69 | 16,705,962 | $16,705,962.00 |
| 03-07-2025 | $0.71 | $0.71 | $0.80 | $0.80 | $0.70 | $0.70 | $0.73 | $0.73 | 22,725,010 | $22,725,010.00 |
| 03-06-2025 | $0.71 | $0.71 | $0.71 | $0.71 | $0.66 | $0.66 | $0.70 | $0.70 | 10,252,777 | $10,252,777.00 |
| 03-05-2025 | $0.67 | $0.67 | $0.73 | $0.73 | $0.66 | $0.66 | $0.72 | $0.72 | 20,178,216 | $20,178,216.00 |
| 03-04-2025 | $0.59 | $0.59 | $0.67 | $0.67 | $0.57 | $0.57 | $0.66 | $0.66 | 31,254,329 | $31,254,329.00 |
| 03-03-2025 | $0.66 | $0.66 | $0.67 | $0.67 | $0.58 | $0.58 | $0.60 | $0.60 | 23,258,013 | $23,258,013.00 |
| 02-28-2025 | $0.64 | $0.64 | $0.68 | $0.68 | $0.63 | $0.63 | $0.67 | $0.67 | 24,750,330 | $24,651,784.00 |