5 DAY PERFORMANCE
-32.85%
1 MONTH PERFORMANCE
-20.51%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-59.21%
ChargePoint Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.24 | $7.93 (-3.76%) | $8.45 | $7.84 | 504.87 K | $195.32 M |
| 06/18/2026 | $7.80 | $8.31 (6.54%) | $8.32 | $7.61 | 940.91 K | $204.68 M |
| 06/17/2026 | $7.20 | $7.69 (6.81%) | $7.89 | $7.20 | 720.61 K | $189.41 M |
| 06/16/2026 | $7.04 | $7.20 (2.27%) | $7.75 | $6.95 | 678.30 K | $177.34 M |
| 06/15/2026 | $7.30 | $7.10 (-2.74%) | $7.64 | $7.01 | 427.01 K | $174.87 M |
| 06/12/2026 | $6.61 | $7.14 (8.02%) | $7.30 | $6.60 | 439.04 K | $175.86 M |
| 06/11/2026 | $6.44 | $6.58 (2.17%) | $6.59 | $6.28 | 376.60 K | $162.07 M |
| 06/10/2026 | $6.79 | $6.40 (-5.74%) | $7.03 | $6.37 | 429.90 K | $157.63 M |
| 06/09/2026 | $7.31 | $6.94 (-5.06%) | $7.57 | $6.71 | 681.50 K | $170.93 M |
| 06/08/2026 | $7.33 | $7.21 (-1.64%) | $7.56 | $7.18 | 333.65 K | $177.58 M |
| 06/05/2026 | $8.24 | $7.22 (-12.38%) | $8.35 | $7.10 | 1.15 M | $177.83 M |
| 06/04/2026 | $7.47 | $8.31 (11.24%) | $8.43 | $7.25 | 1.31 M | $204.68 M |
| 06/03/2026 | $8.10 | $7.61 (-6.05%) | $8.10 | $7.61 | 863.10 K | $187.44 M |
| 06/02/2026 | $7.87 | $8.17 (3.81%) | $8.49 | $7.80 | 663.93 K | $201.23 M |
| 06/01/2026 | $7.42 | $7.89 (6.33%) | $7.93 | $7.39 | 658.80 K | $194.33 M |
| 05/29/2026 | $7.84 | $7.59 (-3.19%) | $7.84 | $7.30 | 634.27 K | $181.92 M |
| 05/28/2026 | $7.57 | $7.80 (3.04%) | $7.96 | $7.38 | 581.19 K | $186.95 M |
| 05/27/2026 | $7.39 | $7.79 (5.41%) | $8.01 | $7.30 | 899.26 K | $186.71 M |
| 05/26/2026 | $7.12 | $7.33 (2.95%) | $7.64 | $7.11 | 890.52 K | $175.69 M |
| 05/22/2026 | $6.90 | $7.02 (1.74%) | $7.14 | $6.87 | 587.61 K | $168.26 M |
| 05/21/2026 | $6.18 | $6.83 (10.52%) | $6.89 | $6.14 | 609.82 K | $163.70 M |
| 05/20/2026 | $6.25 | $6.23 (-0.32%) | $6.36 | $5.82 | 472.00 K | $149.32 M |
| 05/19/2026 | $6.26 | $6.13 (-2.08%) | $6.37 | $6.06 | 339.07 K | $146.93 M |
| 05/18/2026 | $6.63 | $6.39 (-3.62%) | $6.74 | $6.20 | 772.12 K | $153.16 M |
| 05/15/2026 | $6.57 | $6.63 (0.91%) | $6.76 | $6.33 | 393.99 K | $158.91 M |
| 05/14/2026 | $6.44 | $6.81 (5.75%) | $6.81 | $6.17 | 558.00 K | $163.23 M |
| 05/13/2026 | $6.19 | $6.43 (3.88%) | $6.52 | $6.04 | 360.50 K | $154.12 M |
| 05/12/2026 | $6.34 | $6.23 (-1.74%) | $6.42 | $6.13 | 362.00 K | $149.32 M |
| 05/11/2026 | $6.23 | $6.41 (2.89%) | $6.63 | $6.15 | 507.70 K | $153.64 M |
| 05/08/2026 | $6.15 | $6.24 (1.46%) | $6.34 | $6.03 | 522.13 K | $149.56 M |
| 05/07/2026 | $6.30 | $6.16 (-2.22%) | $6.33 | $6.15 | 436.04 K | $147.65 M |
| 05/06/2026 | $6.43 | $6.36 (-1.09%) | $6.49 | $6.11 | 465.30 K | $152.44 M |
| 05/05/2026 | $6.24 | $6.33 (1.44%) | $6.48 | $6.09 | 335.61 K | $151.72 M |
| 05/04/2026 | $6.41 | $6.21 (-3.12%) | $6.50 | $6.19 | 445.91 K | $148.84 M |
| 05/01/2026 | $6.46 | $6.39 (-1.08%) | $6.46 | $6.21 | 299.25 K | $153.16 M |
| 04/30/2026 | $6.56 | $6.41 (-2.29%) | $6.68 | $6.40 | 429.85 K | $153.64 M |
| 04/29/2026 | $6.56 | $6.52 (-0.61%) | $6.56 | $6.25 | 418.05 K | $156.27 M |
| 04/28/2026 | $6.69 | $6.66 (-0.45%) | $6.69 | $6.31 | 450.93 K | $159.63 M |
| 04/27/2026 | $6.83 | $6.79 (-0.59%) | $6.85 | $6.60 | 376.03 K | $162.75 M |
| 04/24/2026 | $6.96 | $6.89 (-1.01%) | $7.20 | $6.76 | 406.38 K | $165.14 M |
| 04/23/2026 | $7.27 | $6.97 (-4.13%) | $7.29 | $6.80 | 461.18 K | $167.06 M |
| 04/22/2026 | $6.85 | $7.10 (3.65%) | $7.30 | $6.85 | 735.52 K | $170.18 M |
| 04/21/2026 | $6.67 | $6.71 (0.6%) | $6.87 | $6.60 | 472.11 K | $160.83 M |
| 04/20/2026 | $6.12 | $6.64 (8.5%) | $6.67 | $6.11 | 449.81 K | $159.15 M |
| 04/17/2026 | $6.35 | $6.22 (-2.05%) | $6.50 | $6.18 | 440.09 K | $149.08 M |
| 04/16/2026 | $6.30 | $6.19 (-1.75%) | $6.32 | $6.04 | 421.82 K | $148.37 M |
| 04/15/2026 | $6.25 | $6.24 (-0.16%) | $6.44 | $6.11 | 591.22 K | $149.56 M |
| 04/14/2026 | $5.95 | $6.26 (5.21%) | $6.50 | $5.94 | 1.80 M | $150.04 M |
| 04/13/2026 | $5.01 | $5.43 (8.38%) | $5.45 | $4.91 | 518.55 K | $130.15 M |
| 04/10/2026 | $5.27 | $5.09 (-3.42%) | $5.29 | $5.02 | 318.70 K | $122.00 M |
| 04/09/2026 | $5.01 | $5.20 (3.79%) | $5.24 | $5.01 | 367.80 K | $124.64 M |
| 04/08/2026 | $5.19 | $5.11 (-1.54%) | $5.31 | $5.02 | 473.04 K | $122.48 M |
| 04/07/2026 | $4.85 | $4.88 (0.62%) | $4.92 | $4.74 | 292.20 K | $116.97 M |
| 04/06/2026 | $4.77 | $4.92 (3.14%) | $5.03 | $4.77 | 317.32 K | $117.93 M |
| 04/02/2026 | $4.59 | $4.80 (4.58%) | $4.89 | $4.58 | 268.03 K | $115.05 M |
| 04/01/2026 | $4.95 | $4.78 (-3.43%) | $5.10 | $4.76 | 471.95 K | $114.57 M |
| 03/31/2026 | $4.59 | $4.86 (5.88%) | $5.00 | $4.58 | 558.10 K | $116.49 M |
| 03/30/2026 | $4.69 | $4.51 (-3.84%) | $4.77 | $4.44 | 727.35 K | $108.10 M |
| 03/27/2026 | $5.15 | $4.69 (-8.93%) | $5.17 | $4.66 | 777.60 K | $112.41 M |
| 03/26/2026 | $5.33 | $5.18 (-2.81%) | $5.50 | $5.17 | 366.91 K | $124.16 M |
| 03/25/2026 | $5.42 | $5.35 (-1.29%) | $5.48 | $5.31 | 450.34 K | $128.23 M |
| 03/24/2026 | $5.31 | $5.29 (-0.38%) | $5.52 | $5.24 | 433.40 K | $126.79 M |
| 03/23/2026 | $5.34 | $5.35 (0.19%) | $5.39 | $5.20 | 571.44 K | $128.23 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.
