ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 29.800 | 29.800 | 29.800 | 29.800 | 596.00 | 0 |
| 2022-03-24 | 29.800 | 29.800 | 29.800 | 29.800 | 596.00 | 0 |
| 2022-03-23 | 29.800 | 29.800 | 29.800 | 29.800 | 596.00 | 0 |
| 2022-03-22 | 29.800 | 29.800 | 29.800 | 29.800 | 596.00 | 0 |
| 2022-03-21 | 30.600 | 30.600 | 29.800 | 29.800 | 596.00 | 20 |
| 2022-03-18 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-17 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-16 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-15 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-14 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-11 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-10 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-09 | 24.330 | 24.330 | 24.330 | 24.330 | 486.60 | 0 |
| 2022-03-08 | 24.500 | 24.500 | 24.500 | 24.500 | 490.00 | 0 |
| 2022-03-07 | 24.500 | 24.500 | 24.500 | 24.500 | 490.00 | 0 |
| 2022-03-04 | 24.500 | 24.500 | 24.500 | 24.500 | 490.00 | 0 |
| 2022-03-03 | 24.500 | 24.500 | 24.500 | 24.500 | 490.00 | 0 |
| 2022-03-02 | 23.800 | 23.800 | 23.800 | 23.800 | 476.00 | 0 |
| 2022-02-25 | 23.450 | 23.450 | 23.400 | 23.400 | 468.00 | 0 |
| 2022-02-24 | 23.800 | 23.800 | 23.800 | 23.800 | 476.00 | 0 |
| 2022-02-23 | 23.800 | 23.800 | 23.800 | 23.800 | 476.00 | 0 |
| 2022-02-22 | 23.800 | 23.800 | 23.800 | 23.800 | 476.00 | 0 |
| 2022-02-21 | 23.800 | 23.800 | 23.800 | 23.800 | 476.00 | 0 |
| 2022-02-18 | 24.950 | 24.950 | 23.800 | 23.800 | 476.00 | 0 |
| 2022-02-17 | 24.975 | 24.975 | 24.975 | 24.975 | 499.50 | 0 |
| 2022-02-16 | 25.675 | 25.675 | 25.675 | 25.675 | 513.50 | 0 |
| 2022-02-15 | 25.750 | 25.750 | 25.750 | 25.750 | 515.00 | 0 |
| 2022-02-14 | 23.250 | 23.250 | 23.250 | 23.250 | 465.00 | 0 |
| 2022-02-11 | 23.650 | 23.650 | 23.650 | 23.650 | 473.00 | 0 |
| 2022-02-10 | 24.300 | 24.300 | 24.300 | 24.300 | 486.00 | 0 |
| 2022-02-09 | 24.125 | 24.125 | 24.125 | 24.125 | 482.50 | 0 |
| 2022-02-08 | 22.920 | 22.920 | 22.920 | 22.920 | 458.40 | 0 |
| 2022-02-07 | 22.150 | 22.150 | 22.150 | 22.150 | 443.00 | 0 |
| 2022-02-04 | 23.540 | 23.540 | 23.540 | 23.540 | 470.80 | 0 |
| 2022-02-03 | 22.250 | 22.250 | 22.250 | 22.250 | 445.00 | 0 |
| 2022-02-02 | 23.650 | 23.650 | 23.650 | 23.650 | 473.00 | 0 |
| 2022-02-01 | 24.955 | 24.955 | 24.955 | 24.955 | 499.10 | 0 |
← NewerPage 20 of 20 · 1,177 trading days
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.