NYSE:CHPT
Chargepoint Stock Price (Quote)
$1.71
-0.0700 (-3.93%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.28 | $2.06 | Tuesday, 28th May 2024 CHPT stock ended at $1.71. This is 3.93% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 7.19% from a day low at $1.67 to a day high of $1.79. |
90 days | $1.21 | $2.15 | |
52 weeks | $1.21 | $10.10 |
Historical Chargepoint Holdings Inc. prices
Date | Open | High | Low | Close | Volume |
Jul 06, 2023 | $8.64 | $8.72 | $8.09 | $8.66 | 12 619 968 |
Jul 05, 2023 | $8.59 | $9.07 | $8.48 | $8.85 | 8 993 418 |
Jul 03, 2023 | $8.94 | $9.20 | $8.67 | $8.72 | 7 093 997 |
Jun 30, 2023 | $8.80 | $8.84 | $8.63 | $8.79 | 8 404 156 |
Jun 29, 2023 | $8.40 | $8.85 | $8.30 | $8.69 | 14 328 705 |
Jun 28, 2023 | $7.83 | $8.37 | $7.76 | $8.36 | 14 035 094 |
Jun 27, 2023 | $7.63 | $7.88 | $7.39 | $7.87 | 10 209 566 |
Jun 26, 2023 | $7.35 | $7.61 | $7.34 | $7.42 | 5 655 530 |
Jun 23, 2023 | $7.49 | $7.54 | $7.22 | $7.36 | 15 337 597 |
Jun 22, 2023 | $7.89 | $7.94 | $7.58 | $7.60 | 14 008 660 |
Jun 21, 2023 | $8.11 | $8.17 | $7.84 | $7.99 | 18 989 344 |
Jun 20, 2023 | $8.69 | $8.80 | $8.13 | $8.20 | 17 133 597 |
Jun 16, 2023 | $9.15 | $9.16 | $8.65 | $8.88 | 11 724 675 |
Jun 15, 2023 | $8.91 | $9.26 | $8.77 | $9.05 | 9 976 972 |
Jun 14, 2023 | $9.71 | $9.78 | $8.92 | $9.05 | 13 233 704 |
Jun 13, 2023 | $8.96 | $9.81 | $8.93 | $9.62 | 19 107 065 |
Jun 12, 2023 | $8.39 | $8.98 | $7.90 | $8.90 | 26 136 009 |
Jun 09, 2023 | $8.87 | $9.05 | $8.30 | $8.34 | 33 657 781 |
Jun 08, 2023 | $9.83 | $10.10 | $9.51 | $9.61 | 7 769 167 |
Jun 07, 2023 | $9.69 | $10.05 | $9.56 | $9.78 | 12 975 006 |
Jun 06, 2023 | $8.72 | $9.59 | $8.66 | $9.47 | 12 669 143 |
Jun 05, 2023 | $9.08 | $9.17 | $8.66 | $8.75 | 11 360 294 |
Jun 02, 2023 | $9.67 | $9.99 | $9.07 | $9.07 | 18 810 040 |
Jun 01, 2023 | $9.81 | $9.97 | $9.34 | $9.75 | 12 661 087 |
May 31, 2023 | $9.52 | $9.88 | $9.31 | $9.67 | 12 719 572 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CHPT stock historical prices to predict future price movements?
Trend Analysis: Examine the CHPT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CHPT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.