5 DAY PERFORMANCE
-12.68%
1 MONTH PERFORMANCE
+13.41%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-43.06%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-52.19%
ChargePoint Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.43 | $6.36 (-1.09%) | $6.49 | $6.11 | 463.92 K | $149.32 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 |
| 03/20/2026 | $5.35 | $5.23 (-2.24%) | $5.40 | $5.20 | 397.34 K | $125.36 M |
| 03/19/2026 | $5.26 | $5.40 (2.66%) | $5.44 | $5.22 | 267.80 K | $129.43 M |
| 03/18/2026 | $5.45 | $5.30 (-2.75%) | $5.59 | $5.27 | 421.90 K | $127.03 M |
| 03/17/2026 | $5.45 | $5.48 (0.55%) | $5.60 | $5.45 | 469.74 K | $131.35 M |
| 03/16/2026 | $5.41 | $5.43 (0.37%) | $5.56 | $5.32 | 527.30 K | $130.15 M |
| 03/13/2026 | $5.37 | $5.34 (-0.56%) | $5.45 | $5.23 | 369.54 K | $127.99 M |
| 03/12/2026 | $5.40 | $5.37 (-0.56%) | $5.53 | $5.33 | 334.55 K | $128.71 M |
| 03/11/2026 | $5.40 | $5.52 (2.22%) | $5.67 | $5.38 | 323.32 K | $132.31 M |
| 03/10/2026 | $5.57 | $5.41 (-2.87%) | $5.74 | $5.41 | 457.99 K | $129.67 M |
| 03/09/2026 | $5.68 | $5.58 (-1.76%) | $5.68 | $5.25 | 809.10 K | $133.74 M |
| 03/06/2026 | $5.82 | $5.82 (0%) | $6.13 | $5.81 | 362.11 K | $139.50 M |
| 03/05/2026 | $5.96 | $5.92 (-0.67%) | $6.04 | $5.70 | 952.11 K | $141.89 M |
| 03/04/2026 | $6.58 | $6.50 (-1.22%) | $6.71 | $6.35 | 886.10 K | $155.80 M |
| 03/03/2026 | $6.29 | $6.47 (2.86%) | $6.66 | $6.20 | 273.00 K | $155.08 M |
| 03/02/2026 | $6.17 | $6.43 (4.21%) | $6.55 | $6.12 | 305.55 K | $154.12 M |
| 02/27/2026 | $6.47 | $6.30 (-2.63%) | $6.50 | $6.13 | 287.11 K | $146.28 M |
| 02/26/2026 | $6.54 | $6.56 (0.31%) | $6.59 | $6.31 | 302.14 K | $152.32 M |
| 02/25/2026 | $6.39 | $6.55 (2.5%) | $6.67 | $6.34 | 354.24 K | $152.09 M |
| 02/24/2026 | $6.01 | $6.32 (5.16%) | $6.36 | $5.95 | 295.00 K | $146.75 M |
| 02/23/2026 | $6.12 | $6.01 (-1.8%) | $6.13 | $5.88 | 240.58 K | $139.55 M |
| 02/20/2026 | $6.10 | $6.16 (0.98%) | $6.39 | $6.08 | 412.86 K | $143.03 M |
| 02/19/2026 | $5.90 | $6.17 (4.58%) | $6.20 | $5.85 | 300.12 K | $143.26 M |
| 02/18/2026 | $5.87 | $5.95 (1.36%) | $6.09 | $5.78 | 568.43 K | $138.16 M |
| 02/17/2026 | $5.87 | $5.87 (0%) | $6.04 | $5.82 | 424.81 K | $136.30 M |
| 02/13/2026 | $5.72 | $5.90 (3.15%) | $5.99 | $5.67 | 441.94 K | $137.00 M |
| 02/12/2026 | $6.12 | $5.72 (-6.54%) | $6.12 | $5.70 | 463.22 K | $132.82 M |
| 02/11/2026 | $6.40 | $6.10 (-4.69%) | $6.48 | $5.97 | 414.34 K | $141.64 M |
| 02/10/2026 | $6.30 | $6.37 (1.11%) | $6.76 | $6.25 | 739.53 K | $147.91 M |
| 02/09/2026 | $6.10 | $6.30 (3.28%) | $6.35 | $6.03 | 422.88 K | $146.28 M |
| 02/06/2026 | $5.76 | $6.09 (5.73%) | $6.16 | $5.72 | 583.13 K | $141.41 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.
