ChargePoint Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.190	14.190	14.190	14.190	283.80	8
2023-06-15	14.800	14.800	14.800	14.800	296.00	0
2023-06-14	15.110	15.110	15.110	15.110	302.20	0
2023-06-13	14.460	15.000	14.460	15.000	300.00	2
2023-06-12	13.680	14.500	13.000	14.500	290.00	96
2023-06-09	13.900	14.100	13.440	13.960	279.20	91
2023-06-07	15.550	16.310	15.550	16.220	324.40	27
2023-06-06	14.490	15.230	14.490	15.230	304.60	79
2023-06-02	15.750	15.970	15.480	15.480	309.60	200
2023-06-01	13.950	13.950	13.950	13.950	279.00	0
2023-05-31	13.950	13.950	13.950	13.950	279.00	0
2023-05-30	13.950	13.950	13.950	13.950	279.00	0
2023-05-29	14.410	14.410	13.950	13.950	279.00	7
2023-05-26	13.730	13.730	13.730	13.730	274.60	0
2023-05-25	13.730	13.730	13.730	13.730	274.60	0
2023-05-24	13.730	13.730	13.730	13.730	274.60	0
2023-05-23	13.730	13.730	13.730	13.730	274.60	0
2023-05-22	13.730	13.730	13.730	13.730	274.60	100
2023-05-19	13.170	13.170	13.170	13.170	263.40	95
2023-05-18	13.470	13.470	13.470	13.470	269.40	0
2023-05-17	13.470	13.470	13.470	13.470	269.40	0
2023-05-16	13.470	13.470	13.470	13.470	269.40	0
2023-05-15	13.470	13.470	13.470	13.470	269.40	0
2023-05-12	13.500	13.500	13.470	13.470	269.40	100
2023-05-11	14.600	14.600	14.600	14.600	292.00	0
2023-05-10	14.600	14.600	14.600	14.600	292.00	95
2023-05-09	14.740	14.740	14.740	14.740	294.80	0
2023-05-08	14.740	14.740	14.740	14.740	294.80	0
2023-05-05	14.740	14.740	14.740	14.740	294.80	100
2023-05-04	14.690	14.690	14.690	14.690	293.80	0
2023-05-03	14.690	14.690	14.690	14.690	293.80	0
2023-05-02	14.690	14.690	14.690	14.690	293.80	0
2023-04-28	14.690	14.690	14.690	14.690	293.80	0
2023-04-27	14.690	14.690	14.690	14.690	293.80	0
2023-04-26	14.690	14.690	14.690	14.690	293.80	0
2023-04-25	14.690	14.690	14.690	14.690	293.80	0
2023-04-24	14.690	14.690	14.690	14.690	293.80	0
2023-04-20	14.690	14.690	14.690	14.690	293.80	0
2023-04-19	14.690	14.690	14.690	14.690	293.80	0
2023-04-18	15.070	15.070	15.070	15.070	301.40	0
2023-04-17	14.910	15.090	14.710	15.070	301.40	1,410
2023-04-14	14.000	14.230	14.000	14.230	284.60	0
2023-04-13	14.590	14.590	14.590	14.590	291.80	0
2023-04-12	15.440	15.440	14.590	14.590	291.80	0
2023-04-11	15.490	15.490	15.490	15.490	309.80	0
2023-04-10	15.480	15.620	15.480	15.620	312.40	1
2023-04-06	17.210	17.210	17.210	17.210	344.20	0
2023-04-05	17.210	17.210	17.210	17.210	344.20	0
2023-04-04	17.210	17.210	17.210	17.210	344.20	0
2023-04-03	17.080	17.210	17.080	17.210	344.20	0
2023-03-31	16.310	16.310	16.310	16.310	326.20	0
2023-03-30	16.310	16.310	16.310	16.310	326.20	0
2023-03-29	16.310	16.310	16.310	16.310	326.20	0
2023-03-28	16.680	16.680	16.310	16.310	326.20	0
2023-03-27	17.010	17.010	17.010	17.010	340.20	0
2023-03-24	16.140	16.140	16.140	16.140	322.80	0
2023-03-23	16.140	16.140	16.140	16.140	322.80	0
2023-03-22	16.140	16.140	16.140	16.140	322.80	0
2023-03-21	16.140	16.140	16.140	16.140	322.80	0
2023-03-20	16.340	16.340	16.140	16.140	322.80	6

← NewerPage 15 of 20 · 1,177 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.