5 DAY PERFORMANCE
-41.51%
1 MONTH PERFORMANCE
-37.51%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
-11.85%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-45.29%
ChargePoint Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.24 | $10.37 (-7.74%) | $11.36 | $10.37 | 296.41 K | |
| 11/04/2026 | $10.87 | $11.41 (4.97%) | $11.41 | $10.49 | 1.13 M | $300.34 M |
| 11/03/2026 | $10.05 | $10.79 (7.36%) | $11.13 | $10.00 | 1.36 M | $284.02 M |
| 11/02/2026 | $9.77 | $9.88 (1.13%) | $10.73 | $9.73 | 1.38 M | $260.06 M |
| 10/30/2026 | $8.90 | $9.54 (7.19%) | $9.54 | $8.65 | 898.01 K | $251.11 M |
| 10/29/2026 | $9.15 | $9.27 (1.31%) | $9.39 | $9.02 | 601.65 K | $244.01 M |
| 10/28/2026 | $8.85 | $9.22 (4.18%) | $9.37 | $8.62 | 905.97 K | $242.69 M |
| 10/27/2026 | $8.50 | $8.73 (2.71%) | $8.99 | $8.45 | 997.06 K | $229.79 M |
| 10/26/2026 | $8.37 | $8.24 (-1.55%) | $8.60 | $8.20 | 636.43 K | $216.90 M |
| 10/23/2026 | $8.14 | $8.35 (2.58%) | $8.46 | $7.98 | 779.36 K | $219.79 M |
| 10/22/2026 | $8.12 | $8.21 (1.11%) | $8.49 | $8.02 | 762.19 K | $216.11 M |
| 10/21/2026 | $8.05 | $8.39 (4.22%) | $8.42 | $7.79 | 976.65 K | $220.84 M |
| 10/20/2026 | $7.00 | $7.83 (11.86%) | $8.07 | $6.96 | 1.16 M | $206.10 M |
| 10/19/2026 | $7.01 | $7.15 (2%) | $7.22 | $6.87 | 553.00 K | $188.20 M |
| 10/16/2026 | $7.17 | $6.91 (-3.63%) | $7.28 | $6.87 | 613.26 K | $181.89 M |
| 10/15/2026 | $6.51 | $7.23 (11.06%) | $7.27 | $6.36 | 1.48 M | $190.31 M |
| 10/14/2026 | $7.05 | $6.65 (-5.67%) | $7.07 | $6.62 | 1.01 M | $175.04 M |
| 10/13/2026 | $7.19 | $7.22 (0.42%) | $7.47 | $7.16 | 701.63 K | $190.05 M |
| 10/12/2026 | $7.86 | $7.22 (-8.14%) | $7.86 | $7.12 | 912.18 K | $190.05 M |
| 10/09/2026 | $8.25 | $7.92 (-4%) | $8.25 | $7.87 | 777.11 K | $208.47 M |
| 10/08/2026 | $8.09 | $8.13 (0.49%) | $8.38 | $8.01 | 869.30 K | $214.00 M |
| 10/07/2026 | $8.50 | $8.22 (-3.29%) | $8.54 | $8.18 | 1.29 M | $216.37 M |
| 10/06/2026 | $9.01 | $8.67 (-3.77%) | $9.10 | $8.60 | 1.04 M | $228.21 M |
| 10/05/2026 | $9.23 | $8.93 (-3.25%) | $9.29 | $8.82 | 841.20 K | $235.06 M |
| 10/02/2026 | $10.45 | $9.29 (-11.1%) | $11.26 | $9.17 | 1.67 M | $244.53 M |
| 10/01/2026 | $10.14 | $10.20 (0.59%) | $10.43 | $9.78 | 1.06 M | $268.49 M |
| 09/30/2026 | $9.58 | $10.08 (5.22%) | $10.44 | $9.57 | 1.55 M | $265.33 M |
| 09/29/2026 | $8.85 | $9.52 (7.57%) | $9.53 | $8.65 | 1.10 M | $250.59 M |
| 09/28/2026 | $8.78 | $8.74 (-0.46%) | $9.20 | $8.65 | 1.04 M | $230.06 M |
| 09/25/2026 | $9.08 | $8.93 (-1.65%) | $9.08 | $8.72 | 933.94 K | $235.06 M |
| 09/24/2026 | $9.10 | $8.98 (-1.32%) | $9.32 | $8.81 | 1.23 M | $236.37 M |
| 09/23/2026 | $9.76 | $9.23 (-5.43%) | $9.76 | $9.02 | 1.53 M | $242.95 M |
| 09/22/2026 | $9.54 | $9.85 (3.25%) | $10.27 | $9.28 | 1.81 M | $259.27 M |
| 09/21/2026 | $10.32 | $9.41 (-8.82%) | $10.58 | $9.41 | 2.10 M | $247.69 M |
| 09/18/2026 | $10.00 | $10.32 (3.2%) | $10.72 | $9.92 | 2.68 M | $271.65 M |
| 09/17/2026 | $9.13 | $9.92 (8.65%) | $10.08 | $8.96 | 1.64 M | $261.12 M |
| 09/16/2026 | $8.96 | $8.91 (-0.56%) | $9.25 | $8.73 | 923.79 K | $234.53 M |
| 09/15/2026 | $8.76 | $8.82 (0.68%) | $8.99 | $8.63 | 726.23 K | $232.16 M |
| 09/14/2026 | $8.88 | $8.84 (-0.45%) | $9.09 | $8.62 | 1.16 M | $232.69 M |
| 09/11/2026 | $9.08 | $9.06 (-0.22%) | $9.59 | $8.92 | 1.99 M | $238.48 M |
| 09/10/2026 | $8.70 | $8.93 (2.64%) | $9.21 | $8.56 | 1.79 M | $235.06 M |
| 09/09/2026 | $9.39 | $8.95 (-4.69%) | $9.65 | $8.82 | 2.27 M | $235.58 M |
| 09/08/2026 | $9.91 | $9.37 (-5.45%) | $10.43 | $9.30 | 5.40 M | $246.64 M |
| 09/04/2026 | $9.28 | $9.89 (6.57%) | $10.28 | $9.26 | 13.43 M | $260.33 M |
| 09/03/2026 | $6.90 | $9.08 (31.59%) | $9.35 | $6.71 | 44.12 M | $239.01 M |
| 09/02/2026 | $5.30 | $5.19 (-2.08%) | $5.41 | $5.19 | 1.63 M | $136.61 M |
| 09/01/2026 | $5.50 | $5.30 (-3.64%) | $5.50 | $5.27 | 638.69 K | $139.51 M |
| 08/31/2026 | $5.55 | $5.50 (-0.9%) | $5.65 | $5.48 | 418.14 K | $144.77 M |
| 08/28/2026 | $5.82 | $5.57 (-4.3%) | $5.85 | $5.49 | 434.49 K | $137.19 M |
| 08/27/2026 | $6.00 | $5.83 (-2.83%) | $6.08 | $5.79 | 275.96 K | $143.59 M |
| 08/26/2026 | $5.82 | $5.95 (2.23%) | $5.96 | $5.79 | 236.60 K | $146.55 M |
| 08/25/2026 | $6.01 | $5.84 (-2.83%) | $6.12 | $5.83 | 333.90 K | $143.84 M |
| 08/24/2026 | $6.21 | $5.92 (-4.67%) | $6.21 | $5.91 | 267.09 K | $145.81 M |
| 08/21/2026 | $5.88 | $6.25 (6.29%) | $6.30 | $5.85 | 384.20 K | $153.94 M |
| 08/20/2026 | $5.75 | $5.79 (0.7%) | $5.83 | $5.64 | 243.13 K | $142.61 M |
| 08/19/2026 | $5.64 | $5.84 (3.55%) | $5.87 | $5.53 | 317.60 K | $143.84 M |
| 08/18/2026 | $5.72 | $5.57 (-2.62%) | $5.79 | $5.51 | 440.70 K | $137.19 M |
| 08/17/2026 | $6.18 | $5.88 (-4.85%) | $6.19 | $5.87 | 321.69 K | $144.83 M |
| 08/14/2026 | $6.26 | $6.18 (-1.28%) | $6.32 | $6.13 | 213.71 K | $152.21 M |
| 08/13/2026 | $6.34 | $6.19 (-2.37%) | $6.55 | $6.14 | 420.40 K | $152.46 M |
| 08/12/2026 | $6.34 | $6.40 (0.95%) | $6.45 | $6.11 | 529.02 K | $157.63 M |
| 08/11/2026 | $6.12 | $6.27 (2.45%) | $6.29 | $6.12 | 248.81 K | $154.43 M |
| 08/10/2026 | $6.25 | $6.12 (-2.08%) | $6.33 | $6.05 | 315.62 K | $150.74 M |
| 08/07/2026 | $5.94 | $6.22 (4.71%) | $6.26 | $5.89 | 378.24 K | $153.20 M |
| 08/06/2026 | $5.73 | $5.88 (2.62%) | $5.91 | $5.55 | 406.43 K | $144.83 M |
| 08/05/2026 | $5.85 | $5.81 (-0.68%) | $5.85 | $5.65 | 267.43 K | $143.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
