ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
5.57
+0.28 (5.29%)
At close: Jun 26, 2026, 4:00 PM EDT
5.58
+0.01 (0.18%)
After-hours: Jun 26, 2026, 7:51 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.12 | 5.77 | 5.12 | 5.57 | 5.57 | 5.29% | 3,714,131 |
| Jun 25, 2026 | 5.61 | 5.71 | 5.22 | 5.29 | 5.29 | -5.20% | 1,233,569 |
| Jun 24, 2026 | 6.85 | 6.85 | 5.54 | 5.58 | 5.58 | -17.82% | 1,812,442 |
| Jun 23, 2026 | 7.57 | 7.57 | 6.78 | 6.79 | 6.79 | -14.38% | 955,776 |
| Jun 22, 2026 | 8.24 | 8.45 | 7.84 | 7.93 | 7.93 | -4.57% | 554,410 |
| Jun 18, 2026 | 7.80 | 8.32 | 7.61 | 8.31 | 8.31 | 8.06% | 933,581 |
| Jun 17, 2026 | 7.20 | 7.89 | 7.20 | 7.69 | 7.69 | 6.81% | 715,153 |
| Jun 16, 2026 | 7.04 | 7.75 | 6.95 | 7.20 | 7.20 | 1.41% | 676,667 |
| Jun 15, 2026 | 7.30 | 7.64 | 7.01 | 7.10 | 7.10 | -0.56% | 426,324 |
| Jun 12, 2026 | 6.61 | 7.30 | 6.60 | 7.14 | 7.14 | 8.51% | 436,905 |
| Jun 11, 2026 | 6.44 | 6.59 | 6.28 | 6.58 | 6.58 | 2.81% | 374,870 |
| Jun 10, 2026 | 6.79 | 7.03 | 6.37 | 6.40 | 6.40 | -7.78% | 427,643 |
| Jun 9, 2026 | 7.31 | 7.58 | 6.71 | 6.94 | 6.94 | -3.74% | 680,363 |
| Jun 8, 2026 | 7.33 | 7.56 | 7.18 | 7.21 | 7.21 | -0.14% | 330,869 |
| Jun 5, 2026 | 8.24 | 8.35 | 7.10 | 7.22 | 7.22 | -13.12% | 1,141,630 |
| Jun 4, 2026 | 7.47 | 8.43 | 7.25 | 8.31 | 8.31 | 9.20% | 1,311,343 |
| Jun 3, 2026 | 8.10 | 8.10 | 7.61 | 7.61 | 7.61 | -6.85% | 835,866 |
| Jun 2, 2026 | 7.87 | 8.49 | 7.80 | 8.17 | 8.17 | 3.55% | 654,883 |
| Jun 1, 2026 | 7.42 | 7.93 | 7.39 | 7.89 | 7.89 | 3.95% | 655,261 |
| May 29, 2026 | 7.84 | 7.84 | 7.30 | 7.59 | 7.59 | -2.69% | 632,508 |
| May 28, 2026 | 7.57 | 7.96 | 7.38 | 7.80 | 7.80 | 0.13% | 578,786 |
| May 27, 2026 | 7.39 | 8.01 | 7.30 | 7.79 | 7.79 | 6.28% | 896,305 |
| May 26, 2026 | 7.12 | 7.64 | 7.11 | 7.33 | 7.33 | 4.42% | 887,973 |
| May 22, 2026 | 6.90 | 7.14 | 6.87 | 7.02 | 7.02 | 2.78% | 586,892 |
| May 21, 2026 | 6.18 | 6.89 | 6.14 | 6.83 | 6.83 | 9.63% | 605,363 |
| May 20, 2026 | 6.25 | 6.36 | 5.82 | 6.23 | 6.23 | 1.63% | 471,115 |
| May 19, 2026 | 6.26 | 6.37 | 6.06 | 6.13 | 6.13 | -4.07% | 338,845 |
| May 18, 2026 | 6.63 | 6.74 | 6.21 | 6.39 | 6.39 | -3.62% | 764,471 |
| May 15, 2026 | 6.57 | 6.76 | 6.33 | 6.63 | 6.63 | -2.64% | 393,985 |
| May 14, 2026 | 6.44 | 6.81 | 6.17 | 6.81 | 6.81 | 5.91% | 557,969 |
| May 13, 2026 | 6.19 | 6.52 | 6.04 | 6.43 | 6.43 | 3.21% | 360,479 |
| May 12, 2026 | 6.34 | 6.42 | 6.13 | 6.23 | 6.23 | -2.81% | 362,001 |
| May 11, 2026 | 6.23 | 6.63 | 6.15 | 6.41 | 6.41 | 2.72% | 507,683 |
| May 8, 2026 | 6.15 | 6.34 | 6.03 | 6.24 | 6.24 | 1.30% | 522,126 |
| May 7, 2026 | 6.30 | 6.33 | 6.15 | 6.16 | 6.16 | -3.14% | 436,037 |
| May 6, 2026 | 6.43 | 6.49 | 6.11 | 6.36 | 6.36 | 0.47% | 465,283 |
| May 5, 2026 | 6.24 | 6.48 | 6.09 | 6.33 | 6.33 | 1.93% | 335,607 |
| May 4, 2026 | 6.41 | 6.50 | 6.19 | 6.21 | 6.21 | -2.82% | 445,911 |
| May 1, 2026 | 6.46 | 6.46 | 6.21 | 6.39 | 6.39 | -0.31% | 299,254 |
| Apr 30, 2026 | 6.56 | 6.68 | 6.40 | 6.41 | 6.41 | -1.69% | 429,850 |
| Apr 29, 2026 | 6.56 | 6.56 | 6.25 | 6.52 | 6.52 | -2.10% | 418,054 |
| Apr 28, 2026 | 6.69 | 6.69 | 6.31 | 6.66 | 6.66 | -1.91% | 450,931 |
| Apr 27, 2026 | 6.83 | 6.85 | 6.60 | 6.79 | 6.79 | -1.45% | 376,031 |
| Apr 24, 2026 | 6.96 | 7.20 | 6.76 | 6.89 | 6.89 | -1.15% | 406,384 |
| Apr 23, 2026 | 7.27 | 7.29 | 6.80 | 6.97 | 6.97 | -1.83% | 461,178 |
| Apr 22, 2026 | 6.85 | 7.30 | 6.85 | 7.10 | 7.10 | 5.81% | 735,523 |
| Apr 21, 2026 | 6.67 | 6.87 | 6.60 | 6.71 | 6.71 | 1.05% | 472,109 |
| Apr 20, 2026 | 6.12 | 6.67 | 6.11 | 6.64 | 6.64 | 6.75% | 449,808 |
| Apr 17, 2026 | 6.35 | 6.50 | 6.18 | 6.22 | 6.22 | 0.48% | 440,091 |
| Apr 16, 2026 | 6.30 | 6.32 | 6.04 | 6.19 | 6.19 | -0.80% | 421,821 |
| Apr 15, 2026 | 6.25 | 6.44 | 6.11 | 6.24 | 6.24 | -0.32% | 591,224 |
| Apr 14, 2026 | 5.95 | 6.50 | 5.94 | 6.26 | 6.26 | 15.29% | 1,804,786 |
| Apr 13, 2026 | 5.01 | 5.45 | 4.91 | 5.43 | 5.43 | 6.68% | 518,545 |
| Apr 10, 2026 | 5.27 | 5.29 | 5.02 | 5.09 | 5.09 | -2.12% | 318,677 |
| Apr 9, 2026 | 5.01 | 5.24 | 5.01 | 5.20 | 5.20 | 1.76% | 367,799 |
| Apr 8, 2026 | 5.19 | 5.31 | 5.02 | 5.11 | 5.11 | 4.71% | 473,043 |
| Apr 7, 2026 | 4.85 | 4.92 | 4.74 | 4.88 | 4.88 | -0.81% | 292,160 |
| Apr 6, 2026 | 4.77 | 5.03 | 4.77 | 4.92 | 4.92 | 2.50% | 317,316 |
| Apr 2, 2026 | 4.59 | 4.89 | 4.58 | 4.80 | 4.80 | 0.42% | 268,027 |
| Apr 1, 2026 | 4.95 | 5.10 | 4.76 | 4.78 | 4.78 | -1.65% | 471,946 |
| Mar 31, 2026 | 4.59 | 5.00 | 4.58 | 4.86 | 4.86 | 7.76% | 558,090 |
| Mar 30, 2026 | 4.69 | 4.77 | 4.44 | 4.51 | 4.51 | -3.84% | 727,345 |
| Mar 27, 2026 | 5.15 | 5.17 | 4.66 | 4.69 | 4.69 | -9.46% | 777,556 |
| Mar 26, 2026 | 5.33 | 5.50 | 5.17 | 5.18 | 5.18 | -3.18% | 366,912 |
| Mar 25, 2026 | 5.42 | 5.48 | 5.31 | 5.35 | 5.35 | 1.13% | 450,342 |
| Mar 24, 2026 | 5.31 | 5.52 | 5.24 | 5.29 | 5.29 | -1.12% | 433,384 |
| Mar 23, 2026 | 5.34 | 5.39 | 5.20 | 5.35 | 5.35 | 2.29% | 571,443 |
| Mar 20, 2026 | 5.35 | 5.40 | 5.20 | 5.23 | 5.23 | -3.15% | 397,344 |
| Mar 19, 2026 | 5.26 | 5.44 | 5.22 | 5.40 | 5.40 | 1.89% | 267,800 |
| Mar 18, 2026 | 5.45 | 5.59 | 5.27 | 5.30 | 5.30 | -3.28% | 421,882 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.45 | 5.48 | 5.48 | 0.92% | 469,740 |
| Mar 16, 2026 | 5.41 | 5.56 | 5.32 | 5.43 | 5.43 | 1.69% | 527,253 |
| Mar 13, 2026 | 5.37 | 5.45 | 5.23 | 5.34 | 5.34 | -0.56% | 369,537 |
| Mar 12, 2026 | 5.40 | 5.53 | 5.33 | 5.37 | 5.37 | -2.72% | 334,546 |
| Mar 11, 2026 | 5.40 | 5.67 | 5.38 | 5.52 | 5.52 | 2.03% | 323,320 |
| Mar 10, 2026 | 5.57 | 5.74 | 5.41 | 5.41 | 5.41 | -3.05% | 457,992 |
| Mar 9, 2026 | 5.68 | 5.68 | 5.25 | 5.58 | 5.58 | -4.12% | 809,061 |
| Mar 6, 2026 | 5.82 | 6.13 | 5.81 | 5.82 | 5.82 | -1.69% | 362,108 |
| Mar 5, 2026 | 5.96 | 6.04 | 5.70 | 5.92 | 5.92 | -8.92% | 952,108 |
| Mar 4, 2026 | 6.58 | 6.71 | 6.35 | 6.50 | 6.50 | 0.46% | 886,075 |
| Mar 3, 2026 | 6.29 | 6.66 | 6.20 | 6.47 | 6.47 | 0.62% | 272,986 |
| Mar 2, 2026 | 6.17 | 6.55 | 6.12 | 6.43 | 6.43 | 2.06% | 305,548 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.13 | 6.30 | 6.30 | -3.96% | 287,106 |
| Feb 26, 2026 | 6.54 | 6.59 | 6.31 | 6.56 | 6.56 | 0.15% | 302,139 |
| Feb 25, 2026 | 6.39 | 6.67 | 6.34 | 6.55 | 6.55 | 3.64% | 354,237 |
| Feb 24, 2026 | 6.01 | 6.36 | 5.95 | 6.32 | 6.32 | 5.16% | 294,992 |
| Feb 23, 2026 | 6.12 | 6.13 | 5.88 | 6.01 | 6.01 | -2.44% | 240,579 |
| Feb 20, 2026 | 6.10 | 6.39 | 6.08 | 6.16 | 6.16 | -0.16% | 412,856 |
| Feb 19, 2026 | 5.90 | 6.20 | 5.85 | 6.17 | 6.17 | 3.70% | 300,116 |
| Feb 18, 2026 | 5.87 | 6.09 | 5.78 | 5.95 | 5.95 | 1.36% | 568,430 |
| Feb 17, 2026 | 5.87 | 6.04 | 5.82 | 5.87 | 5.87 | -0.51% | 424,811 |
| Feb 13, 2026 | 5.72 | 5.99 | 5.67 | 5.90 | 5.90 | 3.15% | 441,935 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.70 | 5.72 | 5.72 | -6.23% | 463,216 |
| Feb 11, 2026 | 6.40 | 6.48 | 5.97 | 6.10 | 6.10 | -4.24% | 414,344 |
| Feb 10, 2026 | 6.30 | 6.76 | 6.25 | 6.37 | 6.37 | 1.11% | 739,526 |
| Feb 9, 2026 | 6.10 | 6.35 | 6.03 | 6.30 | 6.30 | 3.45% | 422,875 |
| Feb 6, 2026 | 5.76 | 6.16 | 5.72 | 6.09 | 6.09 | 9.14% | 583,129 |
| Feb 5, 2026 | 5.77 | 5.98 | 5.54 | 5.58 | 5.58 | -6.38% | 524,021 |
| Feb 4, 2026 | 5.90 | 6.05 | 5.61 | 5.96 | 5.96 | 2.23% | 478,958 |
| Feb 3, 2026 | 5.67 | 5.98 | 5.53 | 5.83 | 5.83 | 2.64% | 743,075 |