5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-46.86%
ChargePoint Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $186.94 M |
| 05/28/2026 | $7.57 | $7.80 (3.04%) | $7.96 | $7.38 | 581.19 K | $192.11 M |
| 05/27/2026 | $7.39 | $7.79 (5.41%) | $8.01 | $7.30 | 899.26 K | $191.87 M |
| 05/26/2026 | $7.12 | $7.33 (2.95%) | $7.64 | $7.11 | 890.52 K | $180.54 M |
| 05/22/2026 | $6.90 | $7.02 (1.74%) | $7.14 | $6.87 | 587.61 K | $172.90 M |
| 05/21/2026 | $6.18 | $6.83 (10.52%) | $6.89 | $6.14 | 609.82 K | $168.22 M |
| 05/20/2026 | $6.25 | $6.23 (-0.32%) | $6.36 | $5.82 | 472.00 K | $153.45 M |
| 05/19/2026 | $6.26 | $6.13 (-2.08%) | $6.37 | $6.06 | 339.07 K | $150.98 M |
| 05/18/2026 | $6.63 | $6.39 (-3.62%) | $6.74 | $6.20 | 772.12 K | $157.39 M |
| 05/15/2026 | $6.57 | $6.63 (0.91%) | $6.76 | $6.33 | 393.99 K | $163.30 M |
| 05/14/2026 | $6.44 | $6.81 (5.75%) | $6.81 | $6.17 | 558.00 K | $167.73 M |
| 05/13/2026 | $6.19 | $6.43 (3.88%) | $6.52 | $6.04 | 360.50 K | $158.37 M |
| 05/12/2026 | $6.34 | $6.23 (-1.74%) | $6.42 | $6.13 | 362.00 K | $153.45 M |
| 05/11/2026 | $6.23 | $6.41 (2.89%) | $6.63 | $6.15 | 507.70 K | $157.88 M |
| 05/08/2026 | $6.15 | $6.24 (1.46%) | $6.34 | $6.03 | 522.13 K | $153.69 M |
| 05/07/2026 | $6.30 | $6.16 (-2.22%) | $6.33 | $6.15 | 436.04 K | $151.72 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.
