ChargePoint Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.760	9.760	9.570	9.570	191.40	66
2023-09-06	11.790	11.830	11.730	11.780	235.60	3,892
2023-09-05	12.000	12.000	12.000	12.000	240.00	0
2023-09-04	12.000	12.000	12.000	12.000	240.00	0
2023-09-01	13.960	13.960	12.000	12.000	240.00	0
2023-08-31	12.190	12.190	12.190	12.190	243.80	0
2023-08-30	11.880	11.880	11.880	11.880	237.60	5
2023-08-29	11.250	11.250	11.250	11.250	225.00	0
2023-08-28	11.250	11.250	11.250	11.250	225.00	1
2023-08-25	11.000	11.000	11.000	11.000	220.00	0
2023-08-24	11.220	11.220	11.220	11.220	224.40	0
2023-08-23	11.220	11.220	11.220	11.220	224.40	1
2023-08-22	11.470	11.470	11.430	11.430	228.60	5
2023-08-21	11.930	11.930	11.930	11.930	238.60	0
2023-08-18	11.930	11.930	11.930	11.930	238.60	0
2023-08-17	12.540	12.540	12.540	12.540	250.80	0
2023-08-16	12.540	12.540	12.540	12.540	250.80	0
2023-08-15	12.580	12.580	12.540	12.540	250.80	3,568
2023-08-14	12.810	12.810	12.810	12.810	256.20	0
2023-08-11	12.810	12.810	12.810	12.810	256.20	3,568
2023-08-10	12.980	12.980	12.980	12.980	259.60	0
2023-08-09	12.980	12.980	12.980	12.980	259.60	0
2023-08-08	13.180	13.180	13.180	13.180	263.60	0
2023-08-07	13.180	13.180	13.180	13.180	263.60	0
2023-08-04	13.190	13.190	13.180	13.180	263.60	0
2023-08-03	13.420	13.420	13.420	13.420	268.40	0
2023-08-02	13.420	13.420	13.420	13.420	268.40	0
2023-08-01	14.000	14.000	13.300	13.420	268.40	0
2023-07-31	13.580	13.580	13.400	13.400	268.00	16
2023-07-28	13.270	13.270	13.270	13.270	265.40	0
2023-07-27	13.270	13.270	13.270	13.270	265.40	0
2023-07-26	13.270	13.270	13.270	13.270	265.40	0
2023-07-25	13.270	13.270	13.270	13.270	265.40	0
2023-07-24	13.270	13.270	13.270	13.270	265.40	0
2023-07-21	13.340	13.340	13.340	13.340	266.80	0
2023-07-20	13.820	13.820	13.340	13.340	266.80	0
2023-07-19	13.880	13.880	13.880	13.880	277.60	1,926
2023-07-18	14.030	14.030	14.030	14.030	280.60	0
2023-07-17	13.320	14.030	13.320	14.030	280.60	0
2023-07-14	13.360	13.360	13.320	13.320	266.40	0
2023-07-13	14.400	14.400	14.360	14.360	287.20	0
2023-07-12	14.480	14.480	14.480	14.480	289.60	0
2023-07-11	14.700	14.700	14.700	14.700	294.00	12
2023-07-10	14.050	14.050	14.050	14.050	281.00	0
2023-07-07	14.050	14.050	14.050	14.050	281.00	0
2023-07-06	13.380	14.050	13.380	14.050	281.00	0
2023-07-05	14.090	14.260	14.090	14.260	285.20	1
2023-07-04	14.090	14.090	14.090	14.090	281.80	0
2023-07-03	13.950	14.090	13.950	14.090	281.80	15
2023-06-30	14.130	14.130	14.010	14.010	280.20	1
2023-06-29	14.070	14.160	13.540	13.960	279.20	3
2023-06-28	11.740	11.740	11.740	11.740	234.80	0
2023-06-27	11.740	11.740	11.740	11.740	234.80	0
2023-06-26	11.740	11.740	11.740	11.740	234.80	0
2023-06-23	12.000	12.000	11.740	11.740	234.80	0
2023-06-22	12.680	12.680	12.310	12.310	246.20	10
2023-06-21	12.670	12.760	12.670	12.760	255.20	4
2023-06-20	14.100	14.100	13.080	13.080	261.60	5
2023-06-19	14.190	14.190	14.190	14.190	283.80	0
2023-06-16	14.190	14.190	14.190	14.190	283.80	8

← NewerPage 14 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.