CHPT

ChargePoint Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.12 -0.84% 14.12 18:08:37
Open Price Low Price High Price Close Price Prev Close
14.39 14.10 15.23 14.13 14.24
more quote information »

CHPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0916.13913.9214.5410,819,977-1.97-12.24%
1 Month18.6819.9913.9217.099,539,420-4.56-24.41%
3 Months22.8628.7213.9221.7210,413,475-8.74-38.23%
6 Months23.7528.7213.9221.659,329,702-9.63-40.55%
1 Year40.4044.2413.9223.937,517,460-26.28-65.05%
3 Years9.6949.489.3524.704,397,8084.4345.72%
5 Years9.6949.489.3524.704,397,8084.4345.72%

CHPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 14.24 -0.06 -0.42% 14.26 14.68 13.92 9,291,940
Jan 18 2022 14.30 -0.39 -2.65% 14.29 14.96 14.0907 9,415,596
Jan 14 2022 14.69 -0.10 -0.68% 14.68 15.06 14.155 10,851,698
Jan 13 2022 14.79 -1.20 -7.5% 16.09 16.139 14.79 13,720,672
Jan 12 2022 15.99 -0.22 -1.36% 16.36 16.69 15.91 7,241,236
Jan 11 2022 16.21 0.43 2.72% 15.80 16.42 15.66 8,245,516
Jan 10 2022 15.78 -1.11 -6.57% 16.75 16.77 15.52 15,169,189
Jan 07 2022 16.89 -0.46 -2.65% 17.46 17.80 16.86 8,705,329
Jan 06 2022 17.35 -0.81 -4.46% 18.01 18.2752 16.89 10,263,546
Jan 05 2022 18.16 -1.36 -6.97% 19.27 19.4801 18.07 7,678,528
Jan 04 2022 19.52 -0.35 -1.76% 19.82 19.99 18.83 7,804,694
Jan 03 2022 19.87 0.82 4.3% 19.44 19.9784 18.94 7,944,895
Dec 31 2021 19.05 -0.28 -1.45% 19.16 19.71 18.91 9,289,733
Dec 30 2021 19.33 1.57 8.84% 17.76 19.73 17.71 13,759,465
Dec 29 2021 17.76 -0.92 -4.93% 18.535 18.62 17.52 12,046,493
Dec 28 2021 18.68 -0.52 -2.71% 19.22 19.2699 18.56 5,711,997
Dec 27 2021 19.20 0.15 0.79% 18.86 19.30 18.69 6,945,182
Dec 23 2021 19.05 0.43 2.31% 18.68 19.20 18.16 7,623,854
Dec 22 2021 18.62 -0.12 -0.64% 18.72 18.8899 18.3182 6,046,913
Dec 21 2021 18.74 0.73 4.05% 18.28 18.825 17.96 9,264,855
Dec 20 2021 18.01 -1.02 -5.36% 18.23 18.77 17.92 11,338,593
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:20220120 23:23:38