Free Trial

ChargePoint (CHPT) Stock Chart & Stock Price History

→ 25% of Americans Are In Grave Danger (From Banyan Hill Publishing) (Ad)
Free CHPT Stock Alerts
$1.82
+0.09 (+5.19%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ChargePoint Stock Price Performance

5 Day
Performance
+8.63%
1 Month
Performance
+2.53%
3 Month
Performance
-6.17%
6 Month
Performance
-18.89%
Year-To-Date
Performance
-22.01%
1 Year
Performance
-81.34%
Receive CHPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ChargePoint and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

CHPT Stock Chart for Friday, June, 7, 2024

CHPT Chart by TradingView

ChargePoint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$1.72$1.83
+6.10%		$1.83$1.6418.18 million shs$772.63 million
06/05/2024$1.68$1.72
+2.38%		$1.78$1.6423.16 million shs$728.18 million
06/04/2024$1.65$1.68
+1.82%		$1.69$1.619.42 million shs$711.25 million
06/03/2024$1.68$1.65
-1.79%		$1.76$1.619.42 million shs$698.54 million
05/31/2024$1.76$1.69
-3.98%		$1.80$1.6325.00 million shs$706.47 million
05/30/2024$1.65$1.76
+6.67%		$1.78$1.6510.90 million shs$735.73 million
05/29/2024$1.72$1.65
-4.07%		$1.69$1.636.70 million shs$689.75 million
05/28/2024$1.78$1.72
-3.37%		$1.79$1.6710.46 million shs$719.01 million
05/27/2024$1.78$1.78$1.78$1.708.74 million shs$744.09 million
05/24/2024$1.72$1.78
+3.49%		$1.78$1.708.71 million shs$744.09 million
05/23/2024$1.79$1.72
-3.91%		$1.83$1.689.76 million shs$719.01 million
05/22/2024$1.75$1.79
+2.29%		$1.90$1.7511.99 million shs$748.27 million
05/21/2024$1.77$1.75
-1.13%		$1.78$1.7013.77 million shs$731.55 million
05/20/2024$1.91$1.77
-7.33%		$1.92$1.768.92 million shs$739.91 million
05/17/2024$1.86$1.91
+2.96%		$1.93$1.817.93 million shs$798.44 million
05/16/2024$1.89$1.86
-1.85%		$1.89$1.797.88 million shs$775.44 million
05/15/2024$1.85$1.89
+2.16%		$1.95$1.849.88 million shs$790.08 million
05/14/2024$1.72$1.85
+7.56%		$2.06$1.8028.24 million shs$773.36 million
05/13/2024$1.53$1.72
+12.42%		$1.72$1.5212.74 million shs$719.01 million
05/10/2024$1.69$1.53
-9.76%		$1.71$1.5210.98 million shs$637.50 million
05/09/2024$1.74$1.69
-2.59%		$1.76$1.6512.78 million shs$706.47 million
05/08/2024$1.78$1.74
-2.53%		$1.74$1.6611.44 million shs$725.28 million
05/07/2024$1.79$1.78
-0.56%		$1.86$1.7414.40 million shs$744.09 million
05/06/2024$1.66$1.79
+7.83%		$1.79$1.6419.92 million shs$748.27 million
05/03/2024$1.53$1.67
+9.15%		$1.68$1.5417.44 million shs$698.11 million
05/02/2024$1.42$1.53
+7.75%		$1.53$1.4110.14 million shs$639.59 million
05/01/2024$1.35$1.42
+5.19%		$1.53$1.3412.96 million shs$593.60 million
04/30/2024$1.33$1.35
+1.50%		$1.36$1.287.67 million shs$564.34 million
04/29/2024$1.27$1.33
+4.72%		$1.39$1.297.50 million shs$555.98 million
04/26/2024$1.27$1.27
+0.40%		$1.31$1.239.84 million shs$530.90 million
04/25/2024$1.29$1.27
-1.94%		$1.29$1.228.30 million shs$528.81 million
04/24/2024$1.34$1.29
-3.37%		$1.39$1.299.66 million shs$539.26 million
04/23/2024$1.36$1.34
-1.84%		$1.44$1.3312.96 million shs$558.07 million
04/22/2024$1.36$1.36$1.36$1.2119.53 million shs$568.52 million
04/19/2024$1.39$1.37
-1.44%		$1.40$1.347.86 million shs$570.61 million
04/18/2024$1.40$1.39
-1.07%		$1.46$1.349.97 million shs$578.97 million
04/17/2024$1.51$1.40
-6.98%		$1.53$1.4015.94 million shs$585.24 million
04/16/2024$1.59$1.51
-5.35%		$1.56$1.5011.50 million shs$629.14 million
04/15/2024$1.61$1.59
-1.24%		$1.62$1.577.96 million shs$664.67 million
04/12/2024$1.66$1.62
-2.11%		$1.68$1.609.02 million shs$677.21 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/11/2024$1.67$1.66
-0.90%		$1.70$1.639.06 million shs$691.84 million
04/10/2024$1.77$1.67
-5.65%		$1.72$1.6415.06 million shs$698.11 million
04/09/2024$1.85$1.77
-4.32%		$1.85$1.7017.93 million shs$739.91 million
04/08/2024$1.83$1.85
+1.09%		$1.91$1.817.59 million shs$773.35 million
04/05/2024$1.83$1.84
+0.82%		$1.85$1.786.64 million shs$769.18 million
04/04/2024$1.83$1.83
-0.27%		$1.93$1.8110.56 million shs$762.91 million
04/03/2024$1.75$1.83
+4.87%		$1.85$1.6917.49 million shs$764.99 million
04/02/2024$1.82$1.75
-4.12%		$1.78$1.7210.90 million shs$729.46 million
04/01/2024$1.90$1.82
-4.21%		$1.92$1.7718.77 million shs$760.82 million
03/29/2024$1.90$1.90$1.94$1.8417.19 million shs$794.26 million
03/28/2024$1.90$1.90
+0.26%		$1.94$1.8417.18 million shs$794.25 million
03/27/2024$1.74$1.90
+8.91%		$1.91$1.7416.45 million shs$792.17 million
03/26/2024$1.73$1.74
+0.58%		$1.79$1.7311.87 million shs$727.37 million
03/25/2024$1.74$1.73
-0.57%		$1.87$1.7018.42 million shs$723.19 million
03/22/2024$1.89$1.74
-7.96%		$1.85$1.7216.44 million shs$725.28 million
03/21/2024$1.85$1.89
+1.89%		$1.92$1.8012.80 million shs$787.99 million
03/20/2024$1.71$1.85
+8.50%		$1.85$1.6811.38 million shs$773.36 million
03/19/2024$1.73$1.71
-1.45%		$1.73$1.659.29 million shs$712.74 million
03/18/2024$1.68$1.73
+2.98%		$1.75$1.6512.34 million shs$723.19 million
03/15/2024$1.69$1.70
+0.30%		$1.72$1.6229.87 million shs$708.56 million
03/14/2024$1.79$1.69
-5.59%		$1.80$1.6616.84 million shs$706.47 million
03/13/2024$1.83$1.79
-2.19%		$1.88$1.7712.26 million shs$748.27 million
03/12/2024$1.92$1.83
-4.69%		$1.93$1.8115.44 million shs$765.00 million
03/11/2024$1.92$1.92$2.03$1.8811.67 million shs$802.62 million
03/08/2024$1.95$1.91
-1.80%		$2.04$1.9014.83 million shs$798.44 million
03/07/2024$1.92$1.95
+1.30%		$2.00$1.9010.35 million shs$813.07 million
03/06/2024$2.00$1.92
-4.00%		$1.96$1.8025.75 million shs$802.62 million

Related Companies:
This page (NYSE:CHPT) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...
Crypto Swap Profits | Sponsored