ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 24.850 | 24.850 | 24.850 | 24.850 | 497.00 | 0 |
| 2022-06-20 | 23.300 | 23.300 | 23.300 | 23.300 | 466.00 | 0 |
| 2022-06-17 | 23.300 | 23.300 | 23.300 | 23.300 | 466.00 | 0 |
| 2022-06-15 | 23.300 | 23.300 | 23.300 | 23.300 | 466.00 | 0 |
| 2022-06-14 | 23.300 | 23.300 | 23.300 | 23.300 | 466.00 | 0 |
| 2022-06-13 | 23.300 | 23.300 | 23.300 | 23.300 | 466.00 | 0 |
| 2022-06-10 | 23.300 | 23.300 | 23.300 | 23.300 | 466.00 | 0 |
| 2022-06-09 | 23.700 | 23.700 | 23.700 | 23.700 | 474.00 | 0 |
| 2022-06-08 | 23.700 | 23.700 | 23.700 | 23.700 | 474.00 | 0 |
| 2022-06-07 | 23.700 | 23.700 | 23.700 | 23.700 | 474.00 | 0 |
| 2022-06-06 | 23.700 | 23.700 | 23.700 | 23.700 | 474.00 | 0 |
| 2022-06-03 | 19.790 | 23.600 | 19.790 | 23.200 | 464.00 | 0 |
| 2022-06-02 | 20.200 | 20.200 | 20.200 | 20.200 | 404.00 | 0 |
| 2022-06-01 | 20.080 | 20.200 | 20.080 | 20.200 | 404.00 | 47 |
| 2022-05-31 | 18.600 | 18.600 | 18.600 | 18.600 | 372.00 | 0 |
| 2022-05-30 | 18.600 | 18.600 | 18.600 | 18.600 | 372.00 | 0 |
| 2022-05-27 | 18.600 | 18.600 | 18.600 | 18.600 | 372.00 | 0 |
| 2022-05-26 | 19.000 | 19.000 | 18.600 | 18.600 | 372.00 | 14 |
| 2022-05-25 | 17.010 | 17.010 | 16.920 | 16.920 | 338.40 | 0 |
| 2022-05-24 | 17.240 | 17.240 | 17.240 | 17.240 | 344.80 | 0 |
| 2022-05-23 | 17.330 | 17.330 | 17.240 | 17.240 | 344.80 | 10 |
| 2022-05-20 | 17.320 | 17.320 | 17.320 | 17.320 | 346.40 | 0 |
| 2022-05-19 | 17.320 | 17.320 | 17.320 | 17.320 | 346.40 | 0 |
| 2022-05-18 | 17.320 | 17.320 | 17.320 | 17.320 | 346.40 | 196 |
| 2022-05-17 | 17.240 | 17.290 | 17.240 | 17.290 | 345.80 | 860 |
| 2022-05-16 | 20.000 | 20.000 | 20.000 | 20.000 | 400.00 | 0 |
| 2022-05-13 | 20.000 | 20.000 | 20.000 | 20.000 | 400.00 | 0 |
| 2022-05-12 | 20.000 | 20.000 | 20.000 | 20.000 | 400.00 | 0 |
| 2022-05-11 | 20.000 | 20.000 | 20.000 | 20.000 | 400.00 | 0 |
| 2022-05-10 | 20.000 | 20.000 | 20.000 | 20.000 | 400.00 | 0 |
| 2022-05-09 | 20.000 | 20.000 | 20.000 | 20.000 | 400.00 | 0 |
| 2022-05-06 | 20.960 | 20.960 | 20.960 | 20.960 | 419.20 | 0 |
| 2022-05-05 | 21.640 | 21.640 | 21.640 | 21.640 | 432.80 | 0 |
| 2022-05-04 | 21.640 | 21.640 | 21.640 | 21.640 | 432.80 | 0 |
| 2022-05-03 | 21.640 | 21.640 | 21.640 | 21.640 | 432.80 | 0 |
| 2022-05-02 | 21.640 | 21.640 | 21.640 | 21.640 | 432.80 | 5 |
| 2022-04-29 | 22.400 | 22.400 | 22.400 | 22.400 | 448.00 | 0 |
| 2022-04-28 | 22.400 | 22.400 | 22.400 | 22.400 | 448.00 | 5 |
| 2022-04-27 | 23.850 | 23.850 | 23.850 | 23.850 | 477.00 | 0 |
| 2022-04-26 | 23.850 | 23.850 | 23.850 | 23.850 | 477.00 | 0 |
| 2022-04-25 | 23.850 | 23.850 | 23.850 | 23.850 | 477.00 | 2 |
| 2022-04-22 | 23.000 | 23.050 | 23.000 | 23.050 | 461.00 | 0 |
| 2022-04-20 | 25.000 | 25.000 | 24.450 | 24.450 | 489.00 | 5 |
| 2022-04-19 | 24.700 | 24.700 | 24.700 | 24.700 | 494.00 | 0 |
| 2022-04-18 | 23.770 | 23.950 | 23.650 | 23.650 | 473.00 | 250 |
| 2022-04-14 | 28.340 | 28.340 | 28.340 | 28.340 | 566.80 | 0 |
| 2022-04-13 | 28.340 | 28.340 | 28.340 | 28.340 | 566.80 | 0 |
| 2022-04-12 | 28.340 | 28.340 | 28.340 | 28.340 | 566.80 | 0 |
| 2022-04-11 | 28.340 | 28.340 | 28.340 | 28.340 | 566.80 | 0 |
| 2022-04-08 | 28.000 | 28.000 | 28.000 | 28.000 | 560.00 | 0 |
| 2022-04-07 | 31.100 | 31.100 | 28.000 | 28.000 | 560.00 | 6 |
| 2022-04-06 | 31.100 | 31.100 | 31.100 | 31.100 | 622.00 | 0 |
| 2022-04-05 | 31.100 | 31.100 | 31.100 | 31.100 | 622.00 | 0 |
| 2022-04-04 | 31.100 | 31.100 | 31.100 | 31.100 | 622.00 | 0 |
| 2022-04-01 | 31.100 | 31.100 | 31.100 | 31.100 | 622.00 | 0 |
| 2022-03-31 | 31.100 | 31.100 | 31.100 | 31.100 | 622.00 | 5 |
| 2022-03-30 | 30.850 | 30.850 | 30.850 | 30.850 | 617.00 | 0 |
| 2022-03-29 | 30.850 | 30.850 | 30.850 | 30.850 | 617.00 | 5 |
| 2022-03-28 | 29.800 | 29.800 | 29.800 | 29.800 | 596.00 | 0 |
| 2022-03-25 | 29.800 | 29.800 | 29.800 | 29.800 | 596.00 | 0 |
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.