CHPT

ChargePoint Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ChargePoint Holdings Inc CHPT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 1.09% 15.72 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.71 15.025 15.83 15.46 15.55
more quote information »

CHPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9215.8312.8314.5810,395,2742.8021.67%
1 Month11.8616.1611.8513.9412,554,3843.8632.55%
3 Months19.9220.998.5013.5210,171,798-4.20-21.08%
6 Months18.8620.998.5014.559,909,317-3.14-16.65%
1 Year33.2536.868.5018.619,410,683-17.53-52.72%
3 Years9.6949.488.5021.335,303,2376.0362.23%
5 Years9.6949.488.5021.335,303,2376.0362.23%

CHPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 15.46 -0.09 -0.58% 15.71 15.83 15.025 13,551,735
Jun 23 2022 15.55 1.30 9.12% 14.49 15.56 14.08 11,651,520
Jun 22 2022 14.25 -0.18 -1.25% 13.615 14.778 13.27 7,656,341
Jun 21 2022 14.43 0.40 2.85% 14.26 15.07 14.235 8,894,210
Jun 17 2022 14.03 1.48 11.79% 12.92 14.25 12.83 13,379,026
Jun 16 2022 12.55 -0.81 -6.06% 12.77 13.18 12.32 9,416,453
Jun 15 2022 13.36 0.85 6.79% 12.43 13.605 12.1999 11,139,492
Jun 14 2022 12.51 0.43 3.56% 12.30 12.78 11.85 8,131,893
Jun 13 2022 12.08 -2.31 -16.05% 13.56 13.85 12.02 16,343,352
Jun 10 2022 14.39 -1.02 -6.62% 15.00 15.41 14.31 10,468,533
Jun 09 2022 15.41 -0.08 -0.52% 15.37 16.15 15.04 11,407,734
Jun 08 2022 15.49 -0.06 -0.39% 15.54 16.16 15.31 11,536,779
Jun 07 2022 15.55 0.58 3.87% 14.69 15.73 14.53 9,135,823
Jun 06 2022 14.97 0.40 2.75% 14.92 15.37 14.56 12,876,112
Jun 03 2022 14.57 0.67 4.82% 13.45 14.965 13.3401 19,445,892
Jun 02 2022 13.90 1.45 11.65% 12.28 14.14 12.28 19,529,577
Jun 01 2022 12.45 -0.34 -2.66% 12.67 13.06 12.16 11,749,152
May 31 2022 12.79 -0.66 -4.91% 13.84 13.87 12.75 16,772,407
May 30 2022 13.45 0.00 0.0% 13.45 13.45 13.45 0
May 27 2022 13.45 1.64 13.89% 11.86 13.49 11.85 16,444,611
May 26 2022 11.81 1.02 9.45% 10.65 11.90 10.58 7,695,291
May 25 2022 10.79 0.38 3.65% 10.33 10.83 10.21 7,215,457
See More Historical Prices ยป
Your Recent History
NYSE
CHPT
ChargePoin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 23:22:27