ChargePoint Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	16.000	16.000	16.000	16.000	320.00	0
2023-03-15	16.000	16.000	16.000	16.000	320.00	0
2023-03-14	17.270	17.270	17.270	17.270	345.40	0
2023-03-13	16.650	17.270	16.650	17.270	345.40	15
2023-03-10	16.890	16.940	16.890	16.940	338.80	1
2023-03-09	17.380	17.380	17.380	17.380	347.60	0
2023-03-08	17.380	17.380	17.380	17.380	347.60	5
2023-03-07	18.830	18.830	18.830	18.830	376.60	0
2023-03-06	19.460	19.460	18.830	18.830	376.60	195
2023-03-03	20.170	20.170	20.170	20.170	403.40	0
2023-03-02	20.170	20.170	20.170	20.170	403.40	0
2023-03-01	20.170	20.170	20.170	20.170	403.40	0
2023-02-28	19.900	20.170	19.900	20.170	403.40	30
2023-02-27	21.210	21.210	21.210	21.210	424.20	0
2023-02-24	21.210	21.210	21.210	21.210	424.20	0
2023-02-23	21.210	21.210	21.210	21.210	424.20	0
2023-02-22	21.210	21.210	21.210	21.210	424.20	0
2023-02-17	21.300	21.300	20.880	21.210	424.20	7
2023-02-16	22.590	22.590	22.590	22.590	451.80	0
2023-02-15	22.040	22.610	22.040	22.610	452.20	0
2023-02-14	22.140	22.140	22.140	22.140	442.80	0
2023-02-13	21.700	21.700	21.700	21.700	434.00	0
2023-02-10	21.700	21.700	21.700	21.700	434.00	0
2023-02-08	21.700	21.700	21.700	21.700	434.00	0
2023-02-07	21.700	21.700	21.700	21.700	434.00	0
2023-02-06	21.700	21.700	21.700	21.700	434.00	0
2023-02-03	21.950	21.950	21.700	21.700	434.00	7
2023-02-02	20.530	20.530	20.530	20.530	410.60	0
2023-02-01	20.520	20.530	20.520	20.530	410.60	0
2023-01-31	20.170	20.430	20.170	20.430	408.60	242
2023-01-30	20.840	20.840	20.840	20.840	416.80	0
2023-01-27	19.420	20.840	19.420	20.840	416.80	16
2023-01-26	18.880	18.880	18.760	18.760	375.20	485
2023-01-25	18.400	18.560	18.400	18.560	371.20	0
2023-01-24	20.410	20.410	20.240	20.240	404.80	364
2023-01-23	18.990	18.990	18.990	18.990	379.80	0
2023-01-20	18.990	18.990	18.750	18.990	379.80	5
2023-01-19	19.090	19.090	18.370	18.370	367.40	250
2023-01-18	20.590	20.590	20.590	20.590	411.80	0
2023-01-17	20.590	20.590	20.590	20.590	411.80	20
2023-01-16	19.920	19.920	19.920	19.920	398.40	0
2023-01-13	19.750	19.920	19.750	19.920	398.40	0
2023-01-12	15.460	15.460	15.460	15.460	309.20	0
2023-01-11	15.460	15.460	15.460	15.460	309.20	0
2023-01-10	15.460	15.460	15.460	15.460	309.20	0
2023-01-09	15.460	15.460	15.460	15.460	309.20	0
2023-01-06	15.540	15.540	15.460	15.460	309.20	292
2023-01-05	15.950	15.950	15.950	15.950	319.00	1
2023-01-04	16.810	16.810	16.550	16.550	331.00	195
2023-01-03	16.650	17.210	16.650	16.970	339.40	50
2023-01-02	15.690	15.690	15.690	15.690	313.80	0
2022-12-29	15.400	15.690	15.400	15.690	313.80	0
2022-12-28	14.790	14.790	14.790	14.790	295.80	100
2022-12-27	14.870	14.870	14.870	14.870	297.40	15
2022-12-26	15.100	15.100	15.100	15.100	302.00	0
2022-12-23	15.100	15.100	15.100	15.100	302.00	0
2022-12-22	15.930	15.930	14.800	15.100	302.00	100
2022-12-21	16.900	16.930	16.900	16.930	338.60	5
2022-12-20	17.450	17.450	16.510	16.510	330.20	131
2022-12-13	20.150	20.580	20.150	20.580	411.60	90

← NewerPage 16 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.