ChargePoint Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	19.310	19.310	19.310	19.310	386.20	0
2022-12-09	19.490	19.490	19.490	19.490	389.80	0
2022-12-08	19.490	19.490	19.490	19.490	389.80	75
2022-12-07	19.000	19.000	19.000	19.000	380.00	0
2022-12-06	19.220	19.220	19.000	19.000	380.00	70
2022-12-05	20.560	20.560	20.560	20.560	411.20	0
2022-12-02	20.540	20.540	20.540	20.540	410.80	0
2022-12-01	20.540	20.540	20.540	20.540	410.80	0
2022-11-30	20.540	20.540	20.540	20.540	410.80	0
2022-11-29	20.540	20.540	20.540	20.540	410.80	1
2022-11-28	21.340	21.340	21.340	21.340	426.80	0
2022-11-25	21.340	21.340	21.340	21.340	426.80	0
2022-11-24	21.340	21.340	21.340	21.340	426.80	0
2022-11-23	21.340	21.340	21.340	21.340	426.80	50
2022-11-22	22.700	22.700	22.700	22.700	454.00	0
2022-11-21	22.700	22.700	22.700	22.700	454.00	0
2022-11-18	22.700	22.700	22.700	22.700	454.00	0
2022-11-17	22.700	22.700	22.700	22.700	454.00	50
2022-11-16	24.000	24.000	22.780	23.150	463.00	217
2022-11-14	22.510	23.690	22.100	23.300	466.00	50
2022-11-11	20.040	20.040	20.040	20.040	400.80	0
2022-11-10	20.040	20.040	20.040	20.040	400.80	6
2022-11-09	20.930	20.930	20.160	20.160	403.20	2,990
2022-11-08	19.730	19.730	19.730	19.730	394.60	0
2022-11-07	19.730	19.730	19.730	19.730	394.60	50
2022-11-04	20.890	21.000	20.890	21.000	420.00	0
2022-11-03	22.490	22.490	22.490	22.490	449.80	0
2022-11-01	24.610	24.610	24.610	24.610	492.20	50
2022-10-31	23.840	23.840	23.840	23.840	476.80	0
2022-10-28	23.840	23.840	23.840	23.840	476.80	0
2022-10-27	23.840	23.840	23.840	23.840	476.80	50
2022-10-26	23.840	23.840	23.840	23.840	476.80	0
2022-10-25	23.760	23.840	23.760	23.840	476.80	50
2022-10-24	20.890	20.890	20.890	20.890	417.80	0
2022-10-21	21.370	21.370	20.890	20.890	417.80	1
2022-10-20	22.790	22.790	22.710	22.710	454.20	0
2022-10-19	22.000	22.000	22.000	22.000	440.00	0
2022-10-18	23.690	23.690	23.690	23.690	473.80	0
2022-10-17	23.690	23.690	23.690	23.690	473.80	0
2022-10-14	23.690	23.690	23.690	23.690	473.80	0
2022-10-13	23.690	23.690	23.690	23.690	473.80	0
2022-10-11	25.960	25.960	23.690	23.690	473.80	0
2022-10-10	24.860	24.860	23.530	23.530	470.60	5
2022-10-07	27.150	27.150	27.150	27.150	543.00	0
2022-10-06	27.750	27.750	27.150	27.150	543.00	100
2022-10-05	26.600	26.600	26.600	26.600	532.00	50
2022-10-04	28.050	28.050	27.920	27.920	558.40	25
2022-10-03	27.330	27.330	27.330	27.330	546.60	0
2022-09-30	26.830	27.520	26.830	27.330	546.60	0
2022-09-29	27.190	27.190	27.190	27.190	543.80	0
2022-09-28	27.190	27.190	27.190	27.190	543.80	0
2022-09-27	27.470	27.700	26.800	27.190	543.80	438
2022-09-26	25.350	25.350	25.350	25.350	507.00	0
2022-09-23	25.350	25.350	25.350	25.350	507.00	10
2022-09-22	27.150	27.150	26.020	26.020	520.40	76
2022-09-21	29.030	29.030	29.030	29.030	580.60	75
2022-09-20	29.710	29.710	28.390	28.390	567.80	77
2022-09-19	31.980	31.980	30.630	30.630	612.60	75
2022-09-16	32.000	32.000	32.000	32.000	640.00	2
2022-09-15	29.570	29.570	29.570	29.570	591.40	0

← NewerPage 17 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.