NYSE:CHPT
Chargepoint Stock Price (Quote)
$1.76
-0.0200 (-1.12%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CHPT stock ended at $1.76. This is 1.12% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.90% from a day low at $1.74 to a day high of $1.86. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.77 | $1.86 | $1.74 | $1.76 | 14 347 590 |
| May 06, 2024 | $1.65 | $1.79 | $1.64 | $1.78 | 19 795 164 |
| May 03, 2024 | $1.58 | $1.68 | $1.54 | $1.67 | 17 090 036 |
| May 02, 2024 | $1.50 | $1.53 | $1.41 | $1.52 | 9 982 953 |
| May 01, 2024 | $1.36 | $1.53 | $1.34 | $1.42 | 12 957 989 |
| Apr 30, 2024 | $1.31 | $1.36 | $1.28 | $1.33 | 7 375 087 |
| Apr 29, 2024 | $1.29 | $1.39 | $1.29 | $1.33 | 7 470 584 |
| Apr 26, 2024 | $1.26 | $1.31 | $1.23 | $1.27 | 9 812 336 |
| Apr 25, 2024 | $1.27 | $1.29 | $1.22 | $1.26 | 8 140 049 |
| Apr 24, 2024 | $1.35 | $1.39 | $1.29 | $1.29 | 9 486 470 |
| Apr 23, 2024 | $1.34 | $1.44 | $1.33 | $1.34 | 10 704 352 |
| Apr 22, 2024 | $1.36 | $1.36 | $1.21 | $1.36 | 19 427 264 |
| Apr 19, 2024 | $1.34 | $1.40 | $1.34 | $1.36 | 7 054 864 |
| Apr 18, 2024 | $1.40 | $1.46 | $1.34 | $1.38 | 9 904 487 |
| Apr 17, 2024 | $1.50 | $1.53 | $1.40 | $1.40 | 15 749 987 |
| Apr 16, 2024 | $1.56 | $1.57 | $1.50 | $1.50 | 11 442 058 |
| Apr 15, 2024 | $1.61 | $1.62 | $1.57 | $1.58 | 7 859 731 |
| Apr 12, 2024 | $1.64 | $1.68 | $1.60 | $1.61 | 8 933 081 |
| Apr 11, 2024 | $1.67 | $1.70 | $1.63 | $1.65 | 9 020 638 |
| Apr 10, 2024 | $1.71 | $1.72 | $1.64 | $1.66 | 15 012 309 |
| Apr 09, 2024 | $1.82 | $1.85 | $1.70 | $1.77 | 17 259 155 |
| Apr 08, 2024 | $1.82 | $1.91 | $1.81 | $1.85 | 7 108 762 |
| Apr 05, 2024 | $1.79 | $1.85 | $1.78 | $1.83 | 6 541 386 |
| Apr 04, 2024 | $1.85 | $1.93 | $1.81 | $1.82 | 9 609 079 |
| Apr 03, 2024 | $1.73 | $1.85 | $1.69 | $1.83 | 16 211 912 |
