5 DAY PERFORMANCE
-36.73%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-32.85%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-48.57%
ChargePoint Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $5.67 | $5.87 (3.53%) | $5.90 | $5.65 | 588.84 K | $144.58 M |
| 08/03/2026 | $5.44 | $5.52 (1.47%) | $5.62 | $5.38 | 318.82 K | $135.96 M |
| 07/31/2026 | $5.58 | $5.46 (-2.15%) | $5.62 | $5.33 | 246.77 K | $134.48 M |
| 07/30/2026 | $5.28 | $5.49 (3.98%) | $5.53 | $5.28 | 325.75 K | $135.22 M |
| 07/29/2026 | $5.32 | $5.18 (-2.63%) | $5.47 | $5.17 | 338.70 K | $127.58 M |
| 07/28/2026 | $5.37 | $5.34 (-0.56%) | $5.39 | $5.14 | 344.31 K | $131.52 M |
| 07/27/2026 | $5.16 | $5.41 (4.84%) | $5.42 | $5.12 | 432.53 K | $133.25 M |
| 07/24/2026 | $5.46 | $5.12 (-6.23%) | $5.50 | $5.08 | 540.46 K | $126.11 M |
| 07/23/2026 | $5.71 | $5.41 (-5.25%) | $5.85 | $5.40 | 431.41 K | $133.25 M |
| 07/22/2026 | $5.69 | $5.83 (2.46%) | $5.94 | $5.65 | 371.89 K | $143.59 M |
| 07/21/2026 | $5.60 | $5.74 (2.5%) | $5.83 | $5.51 | 411.12 K | $141.38 M |
| 07/20/2026 | $5.70 | $5.52 (-3.16%) | $5.75 | $5.45 | 361.44 K | $135.96 M |
| 07/17/2026 | $5.60 | $5.63 (0.54%) | $5.94 | $5.57 | 495.17 K | $138.67 M |
| 07/16/2026 | $5.79 | $5.79 (0%) | $5.80 | $5.56 | 498.04 K | $142.61 M |
| 07/15/2026 | $6.36 | $5.84 (-8.18%) | $6.53 | $5.82 | 502.18 K | $143.84 M |
| 07/14/2026 | $6.19 | $6.30 (1.78%) | $6.59 | $6.19 | 573.56 K | $155.17 M |
| 07/13/2026 | $5.96 | $6.07 (1.85%) | $6.17 | $5.86 | 501.17 K | $149.50 M |
| 07/10/2026 | $5.85 | $5.99 (2.39%) | $6.00 | $5.75 | 409.04 K | $147.53 M |
| 07/09/2026 | $5.73 | $5.78 (0.87%) | $5.81 | $5.56 | 562.96 K | $142.36 M |
| 07/08/2026 | $5.69 | $5.66 (-0.53%) | $5.76 | $5.53 | 635.32 K | $139.41 M |
| 07/07/2026 | $6.25 | $5.83 (-6.72%) | $6.25 | $5.66 | 797.30 K | $143.59 M |
| 07/06/2026 | $5.95 | $6.26 (5.21%) | $6.34 | $5.82 | 823.86 K | $154.18 M |
| 07/02/2026 | $6.01 | $5.96 (-0.83%) | $6.40 | $5.82 | 612.87 K | $146.80 M |
| 07/01/2026 | $5.85 | $5.96 (1.88%) | $6.22 | $5.81 | 549.20 K | $146.80 M |
| 06/30/2026 | $6.14 | $5.91 (-3.75%) | $6.27 | $5.86 | 726.40 K | $145.56 M |
| 06/29/2026 | $5.74 | $6.10 (6.27%) | $6.26 | $5.58 | 1.08 M | $150.24 M |
| 06/26/2026 | $5.12 | $5.57 (8.79%) | $5.77 | $5.12 | 3.91 M | $137.19 M |
| 06/25/2026 | $5.61 | $5.29 (-5.7%) | $5.71 | $5.22 | 1.24 M | $130.29 M |
| 06/24/2026 | $6.85 | $5.58 (-18.54%) | $6.85 | $5.54 | 1.82 M | $137.44 M |
| 06/23/2026 | $7.57 | $6.79 (-10.3%) | $7.57 | $6.78 | 960.13 K | $167.24 M |
| 06/22/2026 | $8.24 | $7.93 (-3.76%) | $8.45 | $7.84 | 554.63 K | $195.32 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.
