The highest closing price for ChargePoint (CHPT) between January 1, 2023 and December 1, 2023 was $13.38, on February 15, 2023. It was down 79.1% in that time. The latest price is $0.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2023 | $1.84 | $2.04 | $1.80 | $2.02 | 23,001,000 |
November 30 2023 | $2.00 | $2.01 | $1.85 | $1.86 | 18,935,400 |
November 29 2023 | $1.95 | $2.07 | $1.94 | $1.96 | 16,048,600 |
November 28 2023 | $1.95 | $1.97 | $1.79 | $1.93 | 30,206,600 |
November 27 2023 | $2.02 | $2.02 | $1.95 | $1.99 | 15,768,000 |
November 24 2023 | $1.98 | $2.12 | $1.94 | $2.04 | 14,139,200 |
November 22 2023 | $2.01 | $2.04 | $1.93 | $1.97 | 21,357,500 |
November 21 2023 | $2.09 | $2.12 | $1.95 | $1.97 | 28,413,000 |
November 20 2023 | $2.02 | $2.19 | $1.97 | $2.12 | 50,258,200 |
November 17 2023 | $2.03 | $2.12 | $1.95 | $2.02 | 91,075,700 |
November 16 2023 | $3.25 | $3.31 | $3.03 | $3.13 | 19,969,700 |
November 15 2023 | $3.27 | $3.54 | $3.23 | $3.32 | 20,053,500 |
November 14 2023 | $2.91 | $3.25 | $2.91 | $3.23 | 20,728,700 |
November 13 2023 | $2.69 | $2.80 | $2.61 | $2.75 | 8,751,200 |
November 10 2023 | $2.70 | $2.73 | $2.58 | $2.71 | 12,099,200 |
November 09 2023 | $2.78 | $2.83 | $2.63 | $2.69 | 13,303,300 |
November 08 2023 | $2.85 | $2.86 | $2.71 | $2.74 | 8,693,100 |
November 07 2023 | $2.80 | $2.86 | $2.72 | $2.83 | 7,279,500 |
November 06 2023 | $3.16 | $3.16 | $2.78 | $2.82 | 15,042,800 |
November 03 2023 | $3.03 | $3.30 | $3.01 | $3.08 | 20,677,300 |
November 02 2023 | $2.59 | $2.90 | $2.59 | $2.89 | 18,553,300 |
November 01 2023 | $2.53 | $2.58 | $2.44 | $2.51 | 13,084,800 |
October 31 2023 | $2.47 | $2.56 | $2.41 | $2.54 | 10,334,500 |
October 30 2023 | $2.55 | $2.57 | $2.39 | $2.46 | 10,920,200 |
October 27 2023 | $2.52 | $2.58 | $2.40 | $2.49 | 23,675,500 |
Daily pricing data for ChargePoint dates back to 9/16/2019, and may be incomplete.
