5 DAY PERFORMANCE
+42.93%
1 MONTH PERFORMANCE
+22.16%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
-20.11%
YEAR-TO-DATE PERFORMANCE
-44.23%
1 YEAR PERFORMANCE
-54.45%
ChargePoint Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.01 | $10.43 (15.76%) | $11.01 | $8.92 | 3.03 M | $242.18 M |
| 12/04/2025 | $8.27 | $8.52 (3.02%) | $8.69 | $8.22 | 883.91 K | $197.83 M |
| 12/03/2025 | $7.87 | $8.35 (6.1%) | $8.35 | $7.75 | 362.15 K | $193.88 M |
| 12/02/2025 | $7.65 | $7.89 (3.14%) | $8.00 | $7.64 | 348.60 K | $183.20 M |
| 12/01/2025 | $7.96 | $7.63 (-4.15%) | $7.97 | $7.63 | 389.27 K | $177.17 M |
| 11/28/2025 | $7.92 | $8.19 (3.41%) | $8.19 | $7.91 | 345.50 K | $189.00 M |
| 11/26/2025 | $7.76 | $7.93 (2.19%) | $8.03 | $7.68 | 335.70 K | $183.00 M |
| 11/25/2025 | $7.57 | $7.78 (2.77%) | $7.82 | $7.30 | 371.63 K | $179.53 M |
| 11/24/2025 | $7.83 | $7.57 (-3.32%) | $7.88 | $7.45 | 484.60 K | $174.69 M |
| 11/21/2025 | $7.87 | $7.86 (-0.13%) | $8.05 | $7.38 | 1.29 M | $181.38 M |
| 11/20/2025 | $8.35 | $7.91 (-5.27%) | $8.66 | $7.90 | 389.70 K | $182.53 M |
| 11/19/2025 | $8.52 | $8.27 (-2.93%) | $8.60 | $8.17 | 347.38 K | $190.84 M |
| 11/18/2025 | $8.00 | $8.23 (2.88%) | $8.37 | $7.91 | 506.22 K | $189.92 M |
| 11/17/2025 | $8.63 | $8.06 (-6.6%) | $8.63 | $8.00 | 601.02 K | $186.00 M |
| 11/14/2025 | $9.06 | $8.64 (-4.64%) | $9.19 | $8.63 | 612.00 K | $199.38 M |
| 11/13/2025 | $9.58 | $9.15 (-4.49%) | $9.61 | $9.12 | 438.51 K | $211.15 M |
| 11/12/2025 | $9.85 | $9.67 (-1.83%) | $9.97 | $9.51 | 307.84 K | $223.15 M |
| 11/11/2025 | $9.76 | $9.82 (0.61%) | $9.92 | $9.67 | 169.63 K | $226.61 M |
| 11/10/2025 | $10.02 | $9.77 (-2.5%) | $10.09 | $9.71 | 218.67 K | $225.46 M |
| 11/07/2025 | $9.67 | $9.77 (1.03%) | $9.83 | $9.25 | 435.23 K | $225.46 M |
| 11/06/2025 | $10.23 | $9.80 (-4.2%) | $10.25 | $9.70 | 370.54 K | $226.15 M |
| 11/05/2025 | $9.61 | $10.20 (6.14%) | $10.35 | $9.61 | 490.50 K | $235.38 M |
| 11/04/2025 | $10.24 | $9.61 (-6.15%) | $10.29 | $9.57 | 721.50 K | $221.76 M |
| 11/03/2025 | $10.79 | $10.46 (-3.06%) | $11.06 | $10.45 | 433.40 K | $241.38 M |
| 10/31/2025 | $10.48 | $10.80 (3.05%) | $10.81 | $10.40 | 291.50 K | $249.23 M |
| 10/30/2025 | $10.58 | $10.47 (-1.04%) | $10.67 | $10.40 | 294.83 K | $241.61 M |
| 10/29/2025 | $10.96 | $10.68 (-2.55%) | $11.13 | $10.61 | 346.30 K | $246.46 M |
| 10/28/2025 | $10.98 | $10.85 (-1.18%) | $11.09 | $10.80 | 251.36 K | $250.38 M |
| 10/27/2025 | $11.07 | $11.02 (-0.45%) | $11.18 | $10.90 | 237.41 K | $254.30 M |
| 10/24/2025 | $11.11 | $11.00 (-0.99%) | $11.35 | $10.97 | 258.07 K | $253.84 M |
| 10/23/2025 | $10.79 | $10.89 (0.93%) | $11.01 | $10.65 | 276.17 K | $251.30 M |
| 10/22/2025 | $11.04 | $10.85 (-1.72%) | $11.16 | $10.48 | 474.34 K | $250.38 M |
| 10/21/2025 | $11.08 | $11.05 (-0.27%) | $11.35 | $10.70 | 352.33 K | $254.99 M |
| 10/20/2025 | $10.95 | $11.09 (1.28%) | $11.11 | $10.80 | 308.15 K | $255.92 M |
| 10/17/2025 | $11.12 | $10.78 (-3.06%) | $11.30 | $10.73 | 519.33 K | $248.76 M |
| 10/16/2025 | $12.01 | $11.28 (-6.08%) | $12.11 | $11.22 | 396.11 K | $260.30 M |
| 10/15/2025 | $12.60 | $11.93 (-5.32%) | $12.60 | $11.62 | 478.10 K | $275.30 M |
| 10/14/2025 | $11.74 | $12.34 (5.11%) | $12.61 | $11.63 | 608.05 K | $284.76 M |
| 10/13/2025 | $11.48 | $12.05 (4.97%) | $12.17 | $11.43 | 442.90 K | $278.07 M |
| 10/10/2025 | $12.25 | $11.15 (-8.98%) | $12.25 | $11.14 | 557.45 K | $257.30 M |
| 10/09/2025 | $11.75 | $12.23 (4.09%) | $12.48 | $11.63 | 633.85 K | $282.22 M |
| 10/08/2025 | $11.61 | $11.68 (0.6%) | $11.90 | $11.54 | 318.50 K | $269.53 M |
| 10/07/2025 | $12.18 | $11.51 (-5.5%) | $12.18 | $11.42 | 473.52 K | $265.61 M |
| 10/06/2025 | $12.25 | $12.06 (-1.55%) | $12.33 | $11.81 | 570.44 K | $278.30 M |
| 10/03/2025 | $11.50 | $11.94 (3.83%) | $12.40 | $11.49 | 760.20 K | $275.53 M |
| 10/02/2025 | $11.78 | $11.32 (-3.9%) | $11.90 | $11.30 | 369.65 K | $261.23 M |
| 10/01/2025 | $10.86 | $11.63 (7.09%) | $11.71 | $10.86 | 644.80 K | $268.38 M |
| 09/30/2025 | $11.05 | $10.92 (-1.18%) | $11.12 | $10.62 | 482.40 K | $251.99 M |
| 09/29/2025 | $10.94 | $11.05 (1.01%) | $11.55 | $10.78 | 642.21 K | $254.99 M |
| 09/26/2025 | $10.72 | $10.84 (1.12%) | $10.95 | $10.66 | 305.06 K | $250.15 M |
| 09/25/2025 | $11.00 | $10.82 (-1.64%) | $11.09 | $10.49 | 451.73 K | $249.69 M |
| 09/24/2025 | $10.75 | $11.12 (3.44%) | $11.35 | $10.75 | 380.54 K | $256.61 M |
| 09/23/2025 | $11.00 | $10.88 (-1.09%) | $11.70 | $10.72 | 807.10 K | $251.07 M |
| 09/22/2025 | $10.80 | $10.98 (1.67%) | $10.98 | $10.41 | 440.10 K | $253.38 M |
| 09/19/2025 | $10.74 | $10.85 (1.02%) | $10.99 | $10.65 | 546.13 K | $250.38 M |
| 09/18/2025 | $10.59 | $10.78 (1.79%) | $10.82 | $10.41 | 411.92 K | $248.76 M |
| 09/17/2025 | $10.63 | $10.49 (-1.32%) | $11.11 | $10.38 | 584.12 K | $242.07 M |
| 09/16/2025 | $10.65 | $10.65 (0%) | $10.74 | $10.42 | 336.13 K | $245.76 M |
| 09/15/2025 | $10.42 | $10.68 (2.5%) | $10.83 | $10.35 | 323.80 K | $246.46 M |
| 09/12/2025 | $10.10 | $10.37 (2.67%) | $10.50 | $10.02 | 434.04 K | $239.30 M |
| 09/11/2025 | $10.10 | $10.06 (-0.4%) | $10.40 | $10.04 | 411.12 K | $232.15 M |
| 09/10/2025 | $10.60 | $10.07 (-5%) | $10.70 | $10.01 | 565.01 K | $232.38 M |
| 09/09/2025 | $10.59 | $10.50 (-0.85%) | $10.72 | $10.30 | 508.30 K | $242.30 M |
| 09/08/2025 | $10.22 | $10.85 (6.16%) | $10.85 | $10.14 | 546.00 K | $250.38 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.
