ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
10.43
+1.91 (22.42%)
At close: Dec 5, 2025, 4:00 PM EST
10.40
-0.03 (-0.29%)
After-hours: Dec 5, 2025, 7:59 PM EST
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.01 | 11.01 | 8.92 | 10.43 | 10.43 | 22.42% | 3,021,578 |
| Dec 4, 2025 | 8.27 | 8.69 | 8.22 | 8.52 | 8.52 | 2.04% | 792,561 |
| Dec 3, 2025 | 7.87 | 8.35 | 7.75 | 8.35 | 8.35 | 5.83% | 359,124 |
| Dec 2, 2025 | 7.65 | 8.00 | 7.64 | 7.89 | 7.89 | 3.41% | 347,194 |
| Dec 1, 2025 | 7.96 | 7.97 | 7.63 | 7.63 | 7.63 | -6.84% | 388,652 |
| Nov 28, 2025 | 7.92 | 8.19 | 7.91 | 8.19 | 8.19 | 3.28% | 342,712 |
| Nov 26, 2025 | 7.76 | 8.03 | 7.68 | 7.93 | 7.93 | 1.93% | 334,078 |
| Nov 25, 2025 | 7.57 | 7.82 | 7.30 | 7.78 | 7.78 | 2.77% | 371,159 |
| Nov 24, 2025 | 7.83 | 7.88 | 7.45 | 7.57 | 7.57 | -3.69% | 480,116 |
| Nov 21, 2025 | 7.87 | 8.05 | 7.38 | 7.86 | 7.86 | -0.63% | 1,239,015 |
| Nov 20, 2025 | 8.35 | 8.66 | 7.90 | 7.91 | 7.91 | -4.35% | 388,166 |
| Nov 19, 2025 | 8.52 | 8.60 | 8.17 | 8.27 | 8.27 | 0.49% | 347,382 |
| Nov 18, 2025 | 8.00 | 8.37 | 7.91 | 8.23 | 8.23 | 2.11% | 506,218 |
| Nov 17, 2025 | 8.63 | 8.63 | 8.00 | 8.06 | 8.06 | -6.71% | 601,023 |
| Nov 14, 2025 | 9.06 | 9.19 | 8.63 | 8.64 | 8.64 | -5.57% | 612,004 |
| Nov 13, 2025 | 9.58 | 9.61 | 9.12 | 9.15 | 9.15 | -5.38% | 438,513 |
| Nov 12, 2025 | 9.85 | 9.97 | 9.51 | 9.67 | 9.67 | -1.53% | 307,843 |
| Nov 11, 2025 | 9.76 | 9.92 | 9.67 | 9.82 | 9.82 | 0.51% | 169,633 |
| Nov 10, 2025 | 10.02 | 10.09 | 9.71 | 9.77 | 9.77 | - | 218,671 |
| Nov 7, 2025 | 9.67 | 9.83 | 9.25 | 9.77 | 9.77 | -0.31% | 435,226 |
| Nov 6, 2025 | 10.23 | 10.25 | 9.70 | 9.80 | 9.80 | -3.92% | 370,535 |
| Nov 5, 2025 | 9.61 | 10.35 | 9.61 | 10.20 | 10.20 | 6.14% | 490,470 |
| Nov 4, 2025 | 10.24 | 10.29 | 9.57 | 9.61 | 9.61 | -8.13% | 721,474 |
| Nov 3, 2025 | 10.79 | 11.06 | 10.45 | 10.46 | 10.46 | -3.15% | 433,364 |
| Oct 31, 2025 | 10.48 | 10.81 | 10.40 | 10.80 | 10.80 | 3.15% | 291,457 |
| Oct 30, 2025 | 10.58 | 10.67 | 10.40 | 10.47 | 10.47 | -1.97% | 294,832 |
| Oct 29, 2025 | 10.96 | 11.13 | 10.61 | 10.68 | 10.68 | -1.57% | 346,292 |
| Oct 28, 2025 | 10.98 | 11.09 | 10.80 | 10.85 | 10.85 | -1.54% | 251,361 |
| Oct 27, 2025 | 11.07 | 11.18 | 10.90 | 11.02 | 11.02 | 0.18% | 237,405 |
| Oct 24, 2025 | 11.11 | 11.35 | 10.97 | 11.00 | 11.00 | 1.01% | 258,069 |
| Oct 23, 2025 | 10.79 | 11.01 | 10.65 | 10.89 | 10.89 | 0.37% | 276,166 |
| Oct 22, 2025 | 11.04 | 11.16 | 10.48 | 10.85 | 10.85 | -1.81% | 474,336 |
| Oct 21, 2025 | 11.08 | 11.35 | 10.70 | 11.05 | 11.05 | -0.36% | 352,325 |
| Oct 20, 2025 | 10.95 | 11.11 | 10.80 | 11.09 | 11.09 | 2.88% | 308,151 |
| Oct 17, 2025 | 11.12 | 11.30 | 10.73 | 10.78 | 10.78 | -4.43% | 519,333 |
| Oct 16, 2025 | 12.01 | 12.11 | 11.22 | 11.28 | 11.28 | -5.45% | 396,111 |
| Oct 15, 2025 | 12.60 | 12.60 | 11.62 | 11.93 | 11.93 | -3.32% | 478,073 |
| Oct 14, 2025 | 11.74 | 12.61 | 11.63 | 12.34 | 12.34 | 2.41% | 608,045 |
| Oct 13, 2025 | 11.48 | 12.17 | 11.43 | 12.05 | 12.05 | 8.07% | 442,867 |
| Oct 10, 2025 | 12.25 | 12.25 | 11.14 | 11.15 | 11.15 | -8.83% | 557,448 |
| Oct 9, 2025 | 11.75 | 12.48 | 11.63 | 12.23 | 12.23 | 4.71% | 633,849 |
| Oct 8, 2025 | 11.61 | 11.90 | 11.54 | 11.68 | 11.68 | 1.48% | 318,500 |
| Oct 7, 2025 | 12.18 | 12.18 | 11.42 | 11.51 | 11.51 | -4.56% | 473,518 |
| Oct 6, 2025 | 12.25 | 12.33 | 11.81 | 12.06 | 12.06 | 1.01% | 570,435 |
| Oct 3, 2025 | 11.50 | 12.40 | 11.49 | 11.94 | 11.94 | 5.48% | 760,154 |
| Oct 2, 2025 | 11.78 | 11.90 | 11.30 | 11.32 | 11.32 | -2.67% | 369,649 |
| Oct 1, 2025 | 10.86 | 11.71 | 10.86 | 11.63 | 11.63 | 6.50% | 644,763 |
| Sep 30, 2025 | 11.05 | 11.12 | 10.62 | 10.92 | 10.92 | -1.18% | 482,360 |
| Sep 29, 2025 | 10.94 | 11.55 | 10.78 | 11.05 | 11.05 | 1.94% | 642,209 |
| Sep 26, 2025 | 10.72 | 10.95 | 10.66 | 10.84 | 10.84 | 0.18% | 305,061 |
| Sep 25, 2025 | 11.00 | 11.09 | 10.49 | 10.82 | 10.82 | -2.70% | 451,732 |
| Sep 24, 2025 | 10.75 | 11.35 | 10.75 | 11.12 | 11.12 | 2.21% | 380,539 |
| Sep 23, 2025 | 11.00 | 11.70 | 10.72 | 10.88 | 10.88 | -0.91% | 807,061 |
| Sep 22, 2025 | 10.80 | 10.98 | 10.41 | 10.98 | 10.98 | 1.20% | 440,060 |
| Sep 19, 2025 | 10.74 | 10.99 | 10.65 | 10.85 | 10.85 | 0.65% | 546,132 |
| Sep 18, 2025 | 10.59 | 10.82 | 10.41 | 10.78 | 10.78 | 2.76% | 411,920 |
| Sep 17, 2025 | 10.63 | 11.11 | 10.38 | 10.49 | 10.49 | -1.50% | 584,119 |
| Sep 16, 2025 | 10.65 | 10.74 | 10.42 | 10.65 | 10.65 | -0.28% | 336,134 |
| Sep 15, 2025 | 10.42 | 10.83 | 10.35 | 10.68 | 10.68 | 2.99% | 323,774 |
| Sep 12, 2025 | 10.10 | 10.50 | 10.02 | 10.37 | 10.37 | 3.08% | 434,035 |
| Sep 11, 2025 | 10.10 | 10.40 | 10.04 | 10.06 | 10.06 | -0.10% | 411,115 |
| Sep 10, 2025 | 10.60 | 10.70 | 10.01 | 10.07 | 10.07 | -4.10% | 565,012 |
| Sep 9, 2025 | 10.59 | 10.72 | 10.30 | 10.50 | 10.50 | -3.23% | 508,303 |
| Sep 8, 2025 | 10.22 | 10.85 | 10.14 | 10.85 | 10.85 | 6.16% | 545,965 |
| Sep 5, 2025 | 10.33 | 10.55 | 9.74 | 10.22 | 10.22 | 0.29% | 486,527 |
| Sep 4, 2025 | 9.85 | 10.90 | 9.41 | 10.19 | 10.19 | -5.47% | 1,018,447 |
| Sep 3, 2025 | 10.81 | 11.08 | 10.70 | 10.78 | 10.78 | 0.56% | 818,791 |
| Sep 2, 2025 | 11.03 | 11.15 | 10.59 | 10.72 | 10.72 | -4.88% | 593,838 |
| Aug 29, 2025 | 11.62 | 11.66 | 11.08 | 11.27 | 11.27 | -2.93% | 447,460 |
| Aug 28, 2025 | 11.53 | 11.85 | 11.42 | 11.61 | 11.61 | 1.31% | 531,326 |
| Aug 27, 2025 | 11.41 | 11.73 | 11.41 | 11.46 | 11.46 | -1.04% | 318,780 |
| Aug 26, 2025 | 11.51 | 11.74 | 11.43 | 11.58 | 11.58 | 0.52% | 268,107 |
| Aug 25, 2025 | 11.75 | 11.94 | 11.52 | 11.52 | 11.52 | -2.37% | 363,058 |
| Aug 22, 2025 | 11.34 | 11.88 | 11.24 | 11.80 | 11.80 | 4.15% | 407,187 |
| Aug 21, 2025 | 11.27 | 11.38 | 11.03 | 11.33 | 11.33 | -0.53% | 271,404 |
| Aug 20, 2025 | 11.98 | 12.05 | 11.25 | 11.39 | 11.39 | -5.24% | 444,275 |
| Aug 19, 2025 | 12.45 | 12.57 | 11.95 | 12.02 | 12.02 | -3.45% | 453,031 |
| Aug 18, 2025 | 11.94 | 12.62 | 11.85 | 12.45 | 12.45 | 4.45% | 577,909 |
| Aug 15, 2025 | 11.54 | 12.24 | 11.54 | 11.92 | 11.92 | 1.10% | 503,319 |
| Aug 14, 2025 | 11.72 | 11.95 | 11.45 | 11.79 | 11.79 | -2.16% | 405,898 |
| Aug 13, 2025 | 10.99 | 12.14 | 10.99 | 12.05 | 12.05 | 8.75% | 864,533 |
| Aug 12, 2025 | 10.62 | 11.10 | 10.42 | 11.08 | 11.08 | 4.04% | 439,996 |
| Aug 11, 2025 | 11.00 | 11.23 | 10.42 | 10.65 | 10.65 | -3.79% | 884,416 |
| Aug 8, 2025 | 10.38 | 11.11 | 10.38 | 11.07 | 11.07 | 5.43% | 750,653 |
| Aug 7, 2025 | 10.10 | 10.56 | 10.06 | 10.50 | 10.50 | 5.53% | 579,306 |
| Aug 6, 2025 | 9.74 | 10.05 | 9.61 | 9.95 | 9.95 | 2.47% | 562,288 |
| Aug 5, 2025 | 9.62 | 10.14 | 9.43 | 9.71 | 9.71 | -0.21% | 723,789 |
| Aug 4, 2025 | 9.40 | 10.05 | 9.36 | 9.73 | 9.73 | 2.64% | 861,785 |
| Aug 1, 2025 | 8.82 | 9.48 | 8.76 | 9.48 | 9.48 | 3.16% | 663,765 |
| Jul 31, 2025 | 8.86 | 9.36 | 8.72 | 9.19 | 9.19 | 2.45% | 998,775 |
| Jul 30, 2025 | 9.07 | 9.18 | 8.61 | 8.97 | 8.97 | -0.99% | 1,163,099 |
| Jul 29, 2025 | 10.01 | 10.03 | 8.55 | 9.06 | 9.06 | -8.58% | 2,612,294 |
| Jul 28, 2025 | 9.50 | 11.09 | 8.55 | 9.91 | 9.91 | -18.85% | 1,926,325 |
| Jul 25, 2025 | 12.72 | 12.72 | 12.05 | 12.21 | 12.21 | -2.23% | 635,695 |
| Jul 24, 2025 | 13.40 | 13.56 | 12.42 | 12.49 | 12.49 | -6.48% | 766,857 |
| Jul 23, 2025 | 12.86 | 13.59 | 12.86 | 13.36 | 13.36 | 4.47% | 979,591 |
| Jul 22, 2025 | 12.40 | 12.90 | 12.24 | 12.78 | 12.78 | 2.85% | 546,385 |
| Jul 21, 2025 | 12.78 | 13.04 | 12.20 | 12.43 | 12.43 | -0.38% | 776,555 |
| Jul 18, 2025 | 13.00 | 13.15 | 12.26 | 12.48 | 12.48 | 0.35% | 685,312 |
| Jul 17, 2025 | 12.10 | 13.89 | 12.10 | 12.43 | 12.43 | 3.32% | 1,486,456 |