ChargePoint Holdings, Inc. (CHPT)
NYSE: CHPT · Real-Time Price · USD
6.66
-0.13 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
6.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ChargePoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.69 | 6.69 | 6.31 | 6.66 | 6.66 | -1.91% | 450,259 |
| Apr 27, 2026 | 6.83 | 6.85 | 6.60 | 6.79 | 6.79 | -1.45% | 374,467 |
| Apr 24, 2026 | 6.96 | 7.20 | 6.76 | 6.89 | 6.89 | -1.15% | 403,775 |
| Apr 23, 2026 | 7.27 | 7.29 | 6.80 | 6.97 | 6.97 | -1.83% | 459,931 |
| Apr 22, 2026 | 6.85 | 7.30 | 6.85 | 7.10 | 7.10 | 5.81% | 732,123 |
| Apr 21, 2026 | 6.67 | 6.87 | 6.60 | 6.71 | 6.71 | 1.05% | 470,286 |
| Apr 20, 2026 | 6.12 | 6.67 | 6.11 | 6.64 | 6.64 | 6.75% | 439,724 |
| Apr 17, 2026 | 6.35 | 6.50 | 6.18 | 6.22 | 6.22 | 0.48% | 439,296 |
| Apr 16, 2026 | 6.30 | 6.32 | 6.04 | 6.19 | 6.19 | -0.80% | 420,956 |
| Apr 15, 2026 | 6.25 | 6.44 | 6.11 | 6.24 | 6.24 | -0.32% | 589,379 |
| Apr 14, 2026 | 5.95 | 6.50 | 5.94 | 6.26 | 6.26 | 15.29% | 1,799,921 |
| Apr 13, 2026 | 5.01 | 5.45 | 4.91 | 5.43 | 5.43 | 6.68% | 488,278 |
| Apr 10, 2026 | 5.27 | 5.29 | 5.02 | 5.09 | 5.09 | -2.12% | 318,024 |
| Apr 9, 2026 | 5.01 | 5.24 | 5.01 | 5.20 | 5.20 | 1.76% | 366,934 |
| Apr 8, 2026 | 5.19 | 5.31 | 5.02 | 5.11 | 5.11 | 4.71% | 472,799 |
| Apr 7, 2026 | 4.85 | 4.92 | 4.74 | 4.88 | 4.88 | -0.81% | 284,969 |
| Apr 6, 2026 | 4.77 | 5.03 | 4.77 | 4.92 | 4.92 | 2.50% | 316,476 |
| Apr 2, 2026 | 4.59 | 4.89 | 4.58 | 4.80 | 4.80 | 0.42% | 266,881 |
| Apr 1, 2026 | 4.95 | 5.10 | 4.76 | 4.78 | 4.78 | -1.65% | 470,572 |
| Mar 31, 2026 | 4.59 | 5.00 | 4.58 | 4.86 | 4.86 | 7.76% | 554,648 |
| Mar 30, 2026 | 4.69 | 4.77 | 4.44 | 4.51 | 4.51 | -3.84% | 683,820 |
| Mar 27, 2026 | 5.15 | 5.17 | 4.66 | 4.69 | 4.69 | -9.46% | 776,490 |
| Mar 26, 2026 | 5.33 | 5.50 | 5.17 | 5.18 | 5.18 | -3.18% | 366,113 |
| Mar 25, 2026 | 5.42 | 5.48 | 5.31 | 5.35 | 5.35 | 1.13% | 449,972 |
| Mar 24, 2026 | 5.31 | 5.52 | 5.24 | 5.29 | 5.29 | -1.12% | 432,936 |
| Mar 23, 2026 | 5.34 | 5.39 | 5.20 | 5.35 | 5.35 | 2.29% | 563,729 |
| Mar 20, 2026 | 5.35 | 5.40 | 5.20 | 5.23 | 5.23 | -3.15% | 394,285 |
| Mar 19, 2026 | 5.26 | 5.44 | 5.22 | 5.40 | 5.40 | 1.89% | 252,513 |
| Mar 18, 2026 | 5.45 | 5.59 | 5.27 | 5.30 | 5.30 | -3.28% | 420,521 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.45 | 5.48 | 5.48 | 0.92% | 466,867 |
| Mar 16, 2026 | 5.41 | 5.56 | 5.32 | 5.43 | 5.43 | 1.69% | 523,434 |
| Mar 13, 2026 | 5.37 | 5.45 | 5.23 | 5.34 | 5.34 | -0.56% | 364,842 |
| Mar 12, 2026 | 5.40 | 5.53 | 5.33 | 5.37 | 5.37 | -2.72% | 331,534 |
| Mar 11, 2026 | 5.40 | 5.67 | 5.38 | 5.52 | 5.52 | 2.03% | 312,378 |
| Mar 10, 2026 | 5.57 | 5.74 | 5.41 | 5.41 | 5.41 | -3.05% | 456,434 |
| Mar 9, 2026 | 5.68 | 5.68 | 5.25 | 5.58 | 5.58 | -4.12% | 805,733 |
| Mar 6, 2026 | 5.82 | 6.13 | 5.81 | 5.82 | 5.82 | -1.69% | 358,451 |
| Mar 5, 2026 | 5.96 | 6.04 | 5.70 | 5.92 | 5.92 | -8.92% | 947,519 |
| Mar 4, 2026 | 6.58 | 6.71 | 6.35 | 6.50 | 6.50 | 0.46% | 849,942 |
| Mar 3, 2026 | 6.29 | 6.66 | 6.20 | 6.47 | 6.47 | 0.62% | 271,372 |
| Mar 2, 2026 | 6.17 | 6.55 | 6.12 | 6.43 | 6.43 | 2.06% | 304,894 |
| Feb 27, 2026 | 6.47 | 6.50 | 6.13 | 6.30 | 6.30 | -3.96% | 286,930 |
| Feb 26, 2026 | 6.54 | 6.59 | 6.31 | 6.56 | 6.56 | 0.15% | 299,666 |
| Feb 25, 2026 | 6.39 | 6.67 | 6.34 | 6.55 | 6.55 | 3.64% | 352,865 |
| Feb 24, 2026 | 6.01 | 6.36 | 5.95 | 6.32 | 6.32 | 5.16% | 293,025 |
| Feb 23, 2026 | 6.12 | 6.13 | 5.88 | 6.01 | 6.01 | -2.44% | 240,000 |
| Feb 20, 2026 | 6.10 | 6.39 | 6.08 | 6.16 | 6.16 | -0.16% | 411,952 |
| Feb 19, 2026 | 5.90 | 6.20 | 5.85 | 6.17 | 6.17 | 3.70% | 298,272 |
| Feb 18, 2026 | 5.87 | 6.09 | 5.78 | 5.95 | 5.95 | 1.36% | 566,909 |
| Feb 17, 2026 | 5.87 | 6.04 | 5.82 | 5.87 | 5.87 | -0.51% | 424,561 |
| Feb 13, 2026 | 5.72 | 5.99 | 5.67 | 5.90 | 5.90 | 3.15% | 441,363 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.70 | 5.72 | 5.72 | -6.23% | 458,304 |
| Feb 11, 2026 | 6.40 | 6.48 | 5.97 | 6.10 | 6.10 | -4.24% | 413,613 |
| Feb 10, 2026 | 6.30 | 6.76 | 6.25 | 6.37 | 6.37 | 1.11% | 736,531 |
| Feb 9, 2026 | 6.10 | 6.35 | 6.03 | 6.30 | 6.30 | 3.45% | 422,179 |
| Feb 6, 2026 | 5.76 | 6.16 | 5.72 | 6.09 | 6.09 | 9.14% | 580,726 |
| Feb 5, 2026 | 5.77 | 5.98 | 5.54 | 5.58 | 5.58 | -6.38% | 513,445 |
| Feb 4, 2026 | 5.90 | 6.05 | 5.61 | 5.96 | 5.96 | 2.23% | 477,233 |
| Feb 3, 2026 | 5.67 | 5.98 | 5.53 | 5.83 | 5.83 | 2.64% | 736,217 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | -5.18% | 642,181 |
| Jan 30, 2026 | 6.16 | 6.30 | 5.94 | 5.99 | 5.99 | -4.47% | 604,098 |
| Jan 29, 2026 | 6.44 | 6.47 | 6.20 | 6.27 | 6.27 | -3.24% | 625,635 |
| Jan 28, 2026 | 6.54 | 6.69 | 6.45 | 6.48 | 6.48 | -0.15% | 344,564 |
| Jan 27, 2026 | 6.56 | 6.62 | 6.37 | 6.49 | 6.49 | -1.07% | 450,629 |
| Jan 26, 2026 | 6.62 | 6.70 | 6.42 | 6.56 | 6.56 | -1.06% | 776,246 |
| Jan 23, 2026 | 6.83 | 6.93 | 6.60 | 6.63 | 6.63 | -3.21% | 518,785 |
| Jan 22, 2026 | 6.65 | 7.01 | 6.61 | 6.85 | 6.85 | 4.74% | 691,472 |
| Jan 21, 2026 | 6.72 | 6.77 | 6.39 | 6.54 | 6.54 | -1.95% | 1,018,728 |
| Jan 20, 2026 | 6.81 | 6.94 | 6.65 | 6.67 | 6.67 | -4.44% | 525,432 |
| Jan 16, 2026 | 6.87 | 7.17 | 6.80 | 6.98 | 6.98 | 1.31% | 493,360 |
| Jan 15, 2026 | 7.00 | 7.11 | 6.88 | 6.89 | 6.89 | -3.37% | 469,512 |
| Jan 14, 2026 | 6.94 | 7.19 | 6.84 | 7.13 | 7.13 | 2.89% | 416,179 |
| Jan 13, 2026 | 7.12 | 7.15 | 6.88 | 6.93 | 6.93 | -1.56% | 332,911 |
| Jan 12, 2026 | 6.86 | 7.24 | 6.78 | 7.04 | 7.04 | 2.03% | 379,617 |
| Jan 9, 2026 | 7.14 | 7.17 | 6.76 | 6.90 | 6.90 | -1.85% | 529,300 |
| Jan 8, 2026 | 6.94 | 7.22 | 6.92 | 7.03 | 7.03 | 0.43% | 487,802 |
| Jan 7, 2026 | 7.12 | 7.18 | 6.92 | 7.00 | 7.00 | -2.64% | 549,182 |
| Jan 6, 2026 | 7.10 | 7.24 | 7.00 | 7.19 | 7.19 | 1.27% | 342,738 |
| Jan 5, 2026 | 7.08 | 7.19 | 6.95 | 7.10 | 7.10 | 0.85% | 492,871 |
| Jan 2, 2026 | 6.74 | 7.15 | 6.71 | 7.04 | 7.04 | 6.02% | 495,867 |
| Dec 31, 2025 | 6.69 | 6.76 | 6.63 | 6.64 | 6.64 | -1.34% | 797,654 |
| Dec 30, 2025 | 6.87 | 6.96 | 6.66 | 6.73 | 6.73 | -3.03% | 717,177 |
| Dec 29, 2025 | 6.94 | 7.18 | 6.85 | 6.94 | 6.94 | -1.98% | 693,810 |
| Dec 26, 2025 | 7.08 | 7.25 | 6.96 | 7.08 | 7.08 | -1.12% | 581,016 |
| Dec 24, 2025 | 7.05 | 7.18 | 6.97 | 7.16 | 7.16 | 0.28% | 202,180 |
| Dec 23, 2025 | 7.22 | 7.22 | 6.90 | 7.14 | 7.14 | -2.19% | 1,000,767 |
| Dec 22, 2025 | 7.33 | 7.53 | 7.27 | 7.30 | 7.30 | -0.27% | 571,931 |
| Dec 19, 2025 | 7.28 | 7.40 | 7.20 | 7.32 | 7.32 | 0.41% | 676,945 |
| Dec 18, 2025 | 7.55 | 7.74 | 7.22 | 7.29 | 7.29 | -1.35% | 664,741 |
| Dec 17, 2025 | 7.75 | 7.86 | 7.37 | 7.39 | 7.39 | -2.89% | 649,704 |
| Dec 16, 2025 | 7.85 | 8.01 | 7.33 | 7.61 | 7.61 | -3.79% | 947,627 |
| Dec 15, 2025 | 8.61 | 8.69 | 7.84 | 7.91 | 7.91 | -8.66% | 632,721 |
| Dec 12, 2025 | 9.15 | 9.27 | 8.62 | 8.66 | 8.66 | -6.18% | 458,842 |
| Dec 11, 2025 | 9.24 | 9.42 | 9.11 | 9.23 | 9.23 | -1.07% | 293,168 |
| Dec 10, 2025 | 9.40 | 9.56 | 9.23 | 9.33 | 9.33 | -1.48% | 282,859 |
| Dec 9, 2025 | 9.41 | 9.80 | 9.29 | 9.47 | 9.47 | -0.32% | 321,698 |
| Dec 8, 2025 | 10.36 | 10.50 | 9.36 | 9.50 | 9.50 | -8.92% | 835,690 |
| Dec 5, 2025 | 9.01 | 11.01 | 8.92 | 10.43 | 10.43 | 22.42% | 3,030,744 |
| Dec 4, 2025 | 8.27 | 8.69 | 8.22 | 8.52 | 8.52 | 2.04% | 883,911 |
| Dec 3, 2025 | 7.87 | 8.35 | 7.75 | 8.35 | 8.35 | 5.83% | 362,146 |