Comparing Back to the side-by-side chart ↗
ChargePoint Holdings Inc (CHPT) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +16.4% vs the 50-day and +43.1% vs the 200-day average, 15.3% below the 52-week high and +114.9% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: ChargePoint Holdings Inc trades 16.4% above its 50-day and 43.1% above its 200-day moving average. (as of 2026-10-30)
ChargePoint builds electric-vehicle charging technology: networked charging stations, charger-management and support software, and a mobile app that drivers use to find and pay for charging. It sells to commercial sites such as retail, workplace, hospitality, healthcare and education locations, to fleet operators covering municipal buses, delivery vehicles, ports, airports, warehouses and ride-sharing, and to residential customers in single homes and multi-family buildings.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CHPT overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.90 | 9.54 | 8.65 | 9.54 | +2.91% | 896,169 |
| 2026-10-29 | 9.15 | 9.39 | 9.02 | 9.27 | +0.54% | 601,645 |
| 2026-10-28 | 8.85 | 9.37 | 8.62 | 9.22 | +5.61% | 905,970 |
| 2026-10-27 | 8.50 | 8.99 | 8.45 | 8.73 | +5.95% | 997,064 |
| 2026-10-26 | 8.37 | 8.60 | 8.20 | 8.24 | -1.32% | 636,432 |
| 2026-10-23 | 8.14 | 8.46 | 7.98 | 8.35 | +1.71% | 779,356 |
| 2026-10-22 | 8.12 | 8.49 | 8.02 | 8.21 | -2.15% | 762,189 |
| 2026-10-21 | 8.05 | 8.42 | 7.79 | 8.39 | +7.15% | 976,649 |
| 2026-10-20 | 7.00 | 8.07 | 6.96 | 7.83 | +9.51% | 1,161,959 |
| 2026-10-19 | 7.01 | 7.22 | 6.87 | 7.15 | +3.47% | 552,996 |
| 2026-10-16 | 7.17 | 7.28 | 6.87 | 6.91 | -4.43% | 613,257 |
| 2026-10-15 | 6.51 | 7.27 | 6.36 | 7.23 | +8.72% | 1,476,763 |
| 2026-10-14 | 7.05 | 7.07 | 6.62 | 6.65 | -7.89% | 1,014,827 |
| 2026-10-13 | 7.19 | 7.47 | 7.16 | 7.22 | +0.00% | 701,630 |
| 2026-10-12 | 7.86 | 7.86 | 7.12 | 7.22 | -8.84% | 912,181 |
| 2026-10-09 | 8.25 | 8.25 | 7.87 | 7.92 | -2.58% | 777,112 |
| 2026-10-08 | 8.09 | 8.38 | 8.01 | 8.13 | -1.09% | 869,295 |
| 2026-10-07 | 8.50 | 8.54 | 8.18 | 8.22 | -5.19% | 1,285,077 |
| 2026-10-06 | 9.01 | 9.10 | 8.60 | 8.67 | -2.91% | 1,042,111 |
| 2026-10-05 | 9.23 | 9.29 | 8.81 | 8.93 | -3.88% | 841,200 |
| 2026-10-02 | 10.45 | 11.26 | 9.17 | 9.29 | -8.92% | 1,665,203 |
| 2026-10-01 | 10.13 | 10.43 | 9.78 | 10.20 | +1.19% | 1,056,402 |
| 2026-09-30 | 9.58 | 10.44 | 9.57 | 10.08 | +5.88% | 1,549,908 |
| 2026-09-29 | 8.85 | 9.53 | 8.65 | 9.52 | +8.92% | 1,100,188 |
| 2026-09-28 | 8.78 | 9.20 | 8.65 | 8.74 | -2.13% | 1,035,955 |
| 2026-09-25 | 9.08 | 9.08 | 8.72 | 8.93 | -0.56% | 933,939 |
| 2026-09-24 | 9.10 | 9.32 | 8.81 | 8.98 | -2.71% | 1,229,631 |
| 2026-09-23 | 9.76 | 9.76 | 9.02 | 9.23 | -6.29% | 1,528,751 |
| 2026-09-22 | 9.54 | 10.27 | 9.28 | 9.85 | +4.68% | 1,806,831 |
| 2026-09-21 | 10.32 | 10.58 | 9.41 | 9.41 | -8.82% | 2,104,448 |
| 2026-09-18 | 10.00 | 10.72 | 9.92 | 10.32 | +4.03% | 2,675,861 |
| 2026-09-17 | 9.13 | 10.08 | 8.96 | 9.92 | +11.34% | 1,643,879 |
| 2026-09-16 | 8.96 | 9.25 | 8.73 | 8.91 | +1.02% | 923,793 |
| 2026-09-15 | 8.76 | 8.99 | 8.63 | 8.82 | -0.23% | 726,225 |
| 2026-09-14 | 8.88 | 9.09 | 8.62 | 8.84 | -2.43% | 1,157,700 |
| 2026-09-11 | 9.08 | 9.59 | 8.92 | 9.06 | +1.46% | 1,992,667 |
| 2026-09-10 | 8.70 | 9.21 | 8.56 | 8.93 | -0.22% | 1,786,736 |
| 2026-09-09 | 9.39 | 9.65 | 8.82 | 8.95 | -4.48% | 2,269,414 |
| 2026-09-08 | 9.91 | 10.43 | 9.30 | 9.37 | -5.26% | 5,401,056 |
| 2026-09-04 | 9.28 | 10.28 | 9.26 | 9.89 | +8.92% | 13,432,410 |
| 2026-09-03 | 6.90 | 9.35 | 6.71 | 9.08 | +74.95% | 44,115,512 |
| 2026-09-02 | 5.30 | 5.41 | 5.19 | 5.19 | -2.08% | 1,631,139 |
| 2026-09-01 | 5.50 | 5.50 | 5.27 | 5.30 | -3.64% | 638,687 |
| 2026-08-31 | 5.55 | 5.64 | 5.48 | 5.50 | -1.26% | 418,144 |
| 2026-08-28 | 5.82 | 5.85 | 5.49 | 5.57 | -4.46% | 434,493 |
| 2026-08-27 | 6.00 | 6.08 | 5.79 | 5.83 | -2.02% | 275,958 |
| 2026-08-26 | 5.82 | 5.96 | 5.79 | 5.95 | +1.88% | 236,570 |
| 2026-08-25 | 6.01 | 6.12 | 5.83 | 5.84 | -1.35% | 333,901 |
| 2026-08-24 | 6.21 | 6.21 | 5.91 | 5.92 | -5.28% | 267,088 |
| 2026-08-21 | 5.88 | 6.30 | 5.85 | 6.25 | +7.94% | 384,201 |
| 2026-08-20 | 5.75 | 5.83 | 5.64 | 5.79 | -0.86% | 243,128 |
| 2026-08-19 | 5.64 | 5.87 | 5.53 | 5.84 | +4.85% | 317,564 |
| 2026-08-18 | 5.72 | 5.79 | 5.50 | 5.57 | -5.27% | 440,657 |
| 2026-08-17 | 6.18 | 6.18 | 5.87 | 5.88 | -4.85% | 321,687 |
| 2026-08-14 | 6.26 | 6.32 | 6.13 | 6.18 | -0.16% | 213,714 |
| 2026-08-13 | 6.34 | 6.55 | 6.14 | 6.19 | -3.28% | 420,402 |
| 2026-08-12 | 6.34 | 6.45 | 6.11 | 6.40 | +2.07% | 529,019 |
| 2026-08-11 | 6.12 | 6.29 | 6.12 | 6.27 | +2.45% | 248,808 |
| 2026-08-10 | 6.25 | 6.33 | 6.05 | 6.12 | -1.61% | 315,615 |
| 2026-08-07 | 5.94 | 6.25 | 5.89 | 6.22 | +5.78% | 378,239 |
| 2026-08-06 | 5.73 | 5.91 | 5.55 | 5.88 | +1.20% | 406,433 |
| 2026-08-05 | 5.85 | 5.85 | 5.65 | 5.81 | -1.02% | 267,427 |
| 2026-08-04 | 5.67 | 5.90 | 5.65 | 5.87 | +6.34% | 588,835 |
| 2026-08-03 | 5.44 | 5.62 | 5.38 | 5.52 | +1.10% | 318,819 |
| 2026-07-31 | 5.58 | 5.62 | 5.33 | 5.46 | -0.55% | 246,770 |
| 2026-07-30 | 5.28 | 5.53 | 5.28 | 5.49 | +5.98% | 325,753 |
| 2026-07-29 | 5.32 | 5.47 | 5.17 | 5.18 | -3.00% | 338,695 |
| 2026-07-28 | 5.37 | 5.39 | 5.13 | 5.34 | -1.29% | 344,307 |
| 2026-07-27 | 5.16 | 5.42 | 5.12 | 5.41 | +5.66% | 432,530 |
| 2026-07-24 | 5.46 | 5.50 | 5.08 | 5.12 | -5.36% | 540,456 |
| 2026-07-23 | 5.71 | 5.85 | 5.40 | 5.41 | -7.20% | 431,407 |
| 2026-07-22 | 5.69 | 5.93 | 5.65 | 5.83 | +1.57% | 371,893 |
| 2026-07-21 | 5.60 | 5.83 | 5.51 | 5.74 | +3.99% | 411,119 |
| 2026-07-20 | 5.70 | 5.75 | 5.45 | 5.52 | -1.95% | 361,436 |
| 2026-07-17 | 5.60 | 5.94 | 5.57 | 5.63 | -2.76% | 495,168 |
| 2026-07-16 | 5.79 | 5.80 | 5.56 | 5.79 | -0.86% | 498,039 |
| 2026-07-15 | 6.36 | 6.53 | 5.82 | 5.84 | -7.30% | 502,179 |
| 2026-07-14 | 6.19 | 6.59 | 6.19 | 6.30 | +3.79% | 573,564 |
| 2026-07-13 | 5.96 | 6.17 | 5.86 | 6.07 | +1.34% | 501,166 |
| 2026-07-10 | 5.85 | 6.00 | 5.75 | 5.99 | +3.63% | 409,038 |
| 2026-07-09 | 5.73 | 5.81 | 5.56 | 5.78 | +2.12% | 562,964 |
| 2026-07-08 | 5.69 | 5.76 | 5.53 | 5.66 | -2.92% | 635,315 |
| 2026-07-07 | 6.25 | 6.25 | 5.66 | 5.83 | -6.87% | 797,288 |
| 2026-07-06 | 5.95 | 6.34 | 5.82 | 6.26 | +5.03% | 823,860 |
| 2026-07-02 | 6.01 | 6.40 | 5.82 | 5.96 | +0.00% | 612,871 |
| 2026-07-01 | 5.85 | 6.22 | 5.81 | 5.96 | +0.85% | 549,164 |
| 2026-06-30 | 6.14 | 6.27 | 5.86 | 5.91 | -3.11% | 726,402 |
| 2026-06-29 | 5.74 | 6.26 | 5.58 | 6.10 | +9.52% | 1,083,668 |
| 2026-06-26 | 5.12 | 5.77 | 5.12 | 5.57 | +5.29% | 3,914,184 |
| 2026-06-25 | 5.61 | 5.71 | 5.22 | 5.29 | -5.20% | 1,238,712 |
| 2026-06-24 | 6.85 | 6.85 | 5.54 | 5.58 | -17.82% | 1,821,261 |
| 2026-06-23 | 7.57 | 7.57 | 6.78 | 6.79 | -14.38% | 960,128 |
| 2026-06-22 | 8.24 | 8.45 | 7.84 | 7.93 | -4.57% | 554,634 |
| 2026-06-18 | 7.80 | 8.31 | 7.61 | 8.31 | +8.06% | 940,910 |
| 2026-06-17 | 7.20 | 7.89 | 7.20 | 7.69 | +6.81% | 720,609 |
| 2026-06-16 | 7.04 | 7.75 | 6.95 | 7.20 | +1.41% | 678,296 |
| 2026-06-15 | 7.30 | 7.64 | 7.01 | 7.10 | -0.56% | 427,014 |
| 2026-06-12 | 6.61 | 7.30 | 6.60 | 7.14 | +8.51% | 439,038 |
| 2026-06-11 | 6.44 | 6.59 | 6.28 | 6.58 | +2.81% | 376,571 |
| 2026-06-10 | 6.79 | 7.03 | 6.37 | 6.40 | -7.78% | 429,897 |
| 2026-06-09 | 7.31 | 7.57 | 6.71 | 6.94 | -3.74% | 681,475 |
| 2026-06-08 | 7.33 | 7.55 | 7.17 | 7.21 | -0.14% | 333,646 |
| 2026-06-05 | 8.24 | 8.35 | 7.10 | 7.22 | -13.12% | 1,146,640 |
| 2026-06-04 | 7.47 | 8.43 | 7.25 | 8.31 | +9.20% | 1,313,107 |
| 2026-06-03 | 8.10 | 8.10 | 7.61 | 7.61 | -6.85% | 863,061 |
| 2026-06-02 | 7.87 | 8.49 | 7.79 | 8.17 | +3.55% | 663,926 |
| 2026-06-01 | 7.42 | 7.93 | 7.39 | 7.89 | +3.95% | 658,771 |
| 2026-05-29 | 7.84 | 7.84 | 7.30 | 7.59 | -2.69% | 634,270 |
| 2026-05-28 | 7.57 | 7.96 | 7.38 | 7.80 | +0.13% | 581,187 |
| 2026-05-27 | 7.39 | 8.01 | 7.30 | 7.79 | +6.28% | 899,258 |
| 2026-05-26 | 7.12 | 7.64 | 7.11 | 7.33 | +4.42% | 890,516 |
| 2026-05-22 | 6.90 | 7.14 | 6.87 | 7.02 | +2.78% | 587,606 |
| 2026-05-21 | 6.18 | 6.89 | 6.13 | 6.83 | +9.63% | 609,821 |
| 2026-05-20 | 6.25 | 6.36 | 5.82 | 6.23 | +1.63% | 471,955 |
| 2026-05-19 | 6.26 | 6.37 | 6.06 | 6.13 | -4.07% | 339,074 |
| 2026-05-18 | 6.63 | 6.74 | 6.20 | 6.39 | -3.62% | 772,124 |
| 2026-05-15 | 6.57 | 6.75 | 6.33 | 6.63 | -2.64% | 393,985 |
| 2026-05-14 | 6.44 | 6.81 | 6.17 | 6.81 | +5.91% | 557,969 |
| 2026-05-13 | 6.19 | 6.52 | 6.04 | 6.43 | +3.21% | 360,479 |
| 2026-05-12 | 6.34 | 6.42 | 6.13 | 6.23 | -2.81% | 362,001 |
| 2026-05-11 | 6.23 | 6.63 | 6.15 | 6.41 | +2.72% | 507,683 |
| 2026-05-08 | 6.15 | 6.34 | 6.03 | 6.24 | +1.30% | 522,126 |
| 2026-05-07 | 6.30 | 6.33 | 6.15 | 6.16 | -3.14% | 436,037 |
| 2026-05-06 | 6.43 | 6.49 | 6.11 | 6.36 | +0.47% | 465,283 |
| 2026-05-05 | 6.24 | 6.48 | 6.09 | 6.33 | +1.93% | 335,607 |
| 2026-05-04 | 6.41 | 6.50 | 6.19 | 6.21 | -2.82% | 445,911 |
| 2026-05-01 | 6.46 | 6.46 | 6.21 | 6.39 | -0.31% | 299,254 |
| 2026-04-30 | 6.56 | 6.68 | 6.40 | 6.41 | -1.69% | 429,850 |
| 2026-04-29 | 6.56 | 6.56 | 6.25 | 6.52 | -2.10% | 418,054 |
| 2026-04-28 | 6.69 | 6.69 | 6.31 | 6.66 | -1.91% | 450,931 |
| 2026-04-27 | 6.83 | 6.85 | 6.60 | 6.79 | -1.45% | 376,031 |
| 2026-04-24 | 6.96 | 7.20 | 6.76 | 6.89 | -1.15% | 406,384 |
| 2026-04-23 | 7.27 | 7.29 | 6.80 | 6.97 | -1.83% | 461,178 |
| 2026-04-22 | 6.85 | 7.30 | 6.85 | 7.10 | +5.81% | 735,523 |
| 2026-04-21 | 6.67 | 6.87 | 6.60 | 6.71 | +1.05% | 472,109 |
| 2026-04-20 | 6.12 | 6.67 | 6.11 | 6.64 | +6.75% | 449,808 |
| 2026-04-17 | 6.35 | 6.50 | 6.18 | 6.22 | +0.48% | 440,091 |
| 2026-04-16 | 6.30 | 6.32 | 6.04 | 6.19 | -0.80% | 421,821 |
| 2026-04-15 | 6.25 | 6.44 | 6.11 | 6.24 | -0.32% | 591,224 |
| 2026-04-14 | 5.95 | 6.50 | 5.94 | 6.26 | +15.29% | 1,804,786 |
| 2026-04-13 | 5.01 | 5.45 | 4.91 | 5.43 | +6.68% | 518,545 |
| 2026-04-10 | 5.27 | 5.29 | 5.02 | 5.09 | -2.12% | 318,677 |
| 2026-04-09 | 5.01 | 5.24 | 5.01 | 5.20 | +1.76% | 367,799 |
| 2026-04-08 | 5.19 | 5.31 | 5.02 | 5.11 | +4.71% | 473,043 |
| 2026-04-07 | 4.85 | 4.92 | 4.74 | 4.88 | -0.81% | 292,160 |
| 2026-04-06 | 4.77 | 5.03 | 4.77 | 4.92 | +2.50% | 317,316 |
| 2026-04-02 | 4.59 | 4.89 | 4.58 | 4.80 | +0.42% | 268,027 |
| 2026-04-01 | 4.95 | 5.10 | 4.76 | 4.78 | -1.65% | 471,946 |
| 2026-03-31 | 4.59 | 5.00 | 4.58 | 4.86 | +7.76% | 558,090 |
| 2026-03-30 | 4.69 | 4.77 | 4.44 | 4.51 | -3.84% | 727,345 |
| 2026-03-27 | 5.15 | 5.17 | 4.66 | 4.69 | -9.46% | 777,556 |
| 2026-03-26 | 5.33 | 5.50 | 5.17 | 5.18 | -3.18% | 366,912 |
| 2026-03-25 | 5.42 | 5.48 | 5.31 | 5.35 | +1.13% | 450,342 |
| 2026-03-24 | 5.31 | 5.52 | 5.24 | 5.29 | -1.12% | 433,384 |
| 2026-03-23 | 5.34 | 5.38 | 5.20 | 5.35 | +2.29% | 571,443 |
| 2026-03-20 | 5.35 | 5.40 | 5.20 | 5.23 | -3.15% | 397,344 |
| 2026-03-19 | 5.26 | 5.44 | 5.22 | 5.40 | +1.89% | 267,800 |
| 2026-03-18 | 5.45 | 5.59 | 5.27 | 5.30 | -3.28% | 421,882 |
| 2026-03-17 | 5.45 | 5.60 | 5.45 | 5.48 | +0.92% | 469,740 |
| 2026-03-16 | 5.41 | 5.56 | 5.32 | 5.43 | +1.69% | 527,253 |
| 2026-03-13 | 5.37 | 5.45 | 5.23 | 5.34 | -0.56% | 369,537 |
| 2026-03-12 | 5.40 | 5.53 | 5.33 | 5.37 | -2.72% | 334,546 |
| 2026-03-11 | 5.40 | 5.67 | 5.38 | 5.52 | +2.03% | 323,320 |
| 2026-03-10 | 5.57 | 5.74 | 5.41 | 5.41 | -3.05% | 457,992 |
| 2026-03-09 | 5.68 | 5.68 | 5.25 | 5.58 | -4.12% | 809,061 |
| 2026-03-06 | 5.82 | 6.13 | 5.81 | 5.82 | -1.69% | 362,108 |
| 2026-03-05 | 5.96 | 6.04 | 5.70 | 5.92 | -8.92% | 952,108 |
| 2026-03-04 | 6.58 | 6.71 | 6.35 | 6.50 | +0.46% | 886,075 |
| 2026-03-03 | 6.29 | 6.66 | 6.20 | 6.47 | +0.62% | 272,986 |
| 2026-03-02 | 6.17 | 6.55 | 6.12 | 6.43 | +2.06% | 305,548 |
| 2026-02-27 | 6.47 | 6.50 | 6.13 | 6.30 | -3.96% | 287,106 |
| 2026-02-26 | 6.54 | 6.59 | 6.31 | 6.56 | +0.15% | 302,139 |
| 2026-02-25 | 6.39 | 6.67 | 6.34 | 6.55 | +3.64% | 354,237 |
| 2026-02-24 | 6.01 | 6.36 | 5.95 | 6.32 | +5.16% | 294,992 |
| 2026-02-23 | 6.12 | 6.13 | 5.88 | 6.01 | -2.44% | 240,579 |
| 2026-02-20 | 6.10 | 6.39 | 6.08 | 6.16 | -0.16% | 412,856 |
| 2026-02-19 | 5.90 | 6.20 | 5.85 | 6.17 | +3.70% | 300,116 |
| 2026-02-18 | 5.87 | 6.09 | 5.78 | 5.95 | +1.36% | 568,430 |
| 2026-02-17 | 5.87 | 6.04 | 5.82 | 5.87 | -0.51% | 424,811 |
| 2026-02-13 | 5.72 | 5.99 | 5.67 | 5.90 | +3.15% | 441,935 |
| 2026-02-12 | 6.12 | 6.12 | 5.70 | 5.72 | -6.23% | 463,216 |
| 2026-02-11 | 6.40 | 6.48 | 5.97 | 6.10 | -4.24% | 414,344 |
| 2026-02-10 | 6.30 | 6.76 | 6.25 | 6.37 | +1.11% | 739,526 |
| 2026-02-09 | 6.10 | 6.35 | 6.03 | 6.30 | +3.45% | 422,875 |
| 2026-02-06 | 5.76 | 6.16 | 5.72 | 6.09 | +9.14% | 583,129 |
| 2026-02-05 | 5.77 | 5.98 | 5.54 | 5.58 | -6.38% | 524,021 |
| 2026-02-04 | 5.90 | 6.05 | 5.61 | 5.96 | +2.23% | 478,958 |
| 2026-02-03 | 5.67 | 5.98 | 5.53 | 5.83 | +2.64% | 743,075 |
| 2026-02-02 | 5.95 | 5.95 | 5.66 | 5.68 | -5.18% | 650,056 |
| 2026-01-30 | 6.16 | 6.30 | 5.94 | 5.99 | -4.47% | 605,998 |
| 2026-01-29 | 6.44 | 6.46 | 6.20 | 6.27 | -3.24% | 626,576 |
| 2026-01-28 | 6.54 | 6.69 | 6.45 | 6.48 | -0.15% | 370,172 |
| 2026-01-27 | 6.56 | 6.62 | 6.37 | 6.49 | -1.07% | 451,375 |
| 2026-01-26 | 6.62 | 6.70 | 6.42 | 6.56 | -1.06% | 777,416 |
| 2026-01-23 | 6.83 | 6.92 | 6.60 | 6.63 | -3.21% | 519,591 |
| 2026-01-22 | 6.65 | 7.01 | 6.61 | 6.85 | +4.74% | 696,922 |
| 2026-01-21 | 6.72 | 6.77 | 6.39 | 6.54 | -1.95% | 1,022,770 |
| 2026-01-20 | 6.81 | 6.94 | 6.65 | 6.67 | -4.44% | 527,872 |
| 2026-01-16 | 6.87 | 7.17 | 6.80 | 6.98 | +1.31% | 504,819 |
| 2026-01-15 | 7.00 | 7.11 | 6.88 | 6.89 | -3.37% | 470,173 |
| 2026-01-14 | 6.94 | 7.19 | 6.84 | 7.13 | +2.89% | 416,648 |
| 2026-01-13 | 7.12 | 7.15 | 6.88 | 6.93 | -1.56% | 338,505 |
| 2026-01-12 | 6.86 | 7.24 | 6.78 | 7.04 | +2.03% | 380,826 |
| 2026-01-09 | 7.13 | 7.17 | 6.76 | 6.90 | -1.85% | 531,985 |
| 2026-01-08 | 6.94 | 7.22 | 6.92 | 7.03 | +0.43% | 488,713 |
| 2026-01-07 | 7.12 | 7.18 | 6.92 | 7.00 | -2.64% | 550,481 |
| 2026-01-06 | 7.10 | 7.24 | 7.00 | 7.19 | +1.27% | 347,799 |
| 2026-01-05 | 7.08 | 7.19 | 6.95 | 7.10 | +0.85% | 493,571 |
| 2026-01-02 | 6.74 | 7.15 | 6.71 | 7.04 | +6.02% | 500,512 |
| 2025-12-31 | 6.69 | 6.76 | 6.63 | 6.64 | -1.34% | 823,332 |
| 2025-12-30 | 6.87 | 6.96 | 6.66 | 6.73 | -3.03% | 724,612 |
| 2025-12-29 | 6.94 | 7.18 | 6.85 | 6.94 | -1.98% | 697,534 |
| 2025-12-26 | 7.08 | 7.25 | 6.96 | 7.08 | -1.12% | 581,913 |
| 2025-12-24 | 7.05 | 7.18 | 6.97 | 7.16 | +0.28% | 203,634 |
| 2025-12-23 | 7.22 | 7.22 | 6.90 | 7.14 | -2.19% | 1,003,588 |
| 2025-12-22 | 7.33 | 7.53 | 7.27 | 7.30 | -0.27% | 583,286 |
| 2025-12-19 | 7.28 | 7.40 | 7.20 | 7.32 | +0.41% | 700,189 |
| 2025-12-18 | 7.55 | 7.74 | 7.22 | 7.29 | -1.35% | 676,008 |
| 2025-12-17 | 7.75 | 7.86 | 7.37 | 7.39 | -2.89% | 649,704 |
| 2025-12-16 | 7.85 | 8.01 | 7.33 | 7.61 | -3.79% | 947,627 |
| 2025-12-15 | 8.61 | 8.69 | 7.84 | 7.91 | -8.66% | 632,721 |
| 2025-12-12 | 9.15 | 9.27 | 8.62 | 8.66 | -6.18% | 458,842 |
| 2025-12-11 | 9.24 | 9.42 | 9.11 | 9.23 | -1.07% | 293,168 |
| 2025-12-10 | 9.40 | 9.56 | 9.23 | 9.33 | -1.48% | 282,859 |
| 2025-12-09 | 9.41 | 9.80 | 9.29 | 9.47 | -0.32% | 321,698 |
| 2025-12-08 | 10.36 | 10.50 | 9.36 | 9.50 | -8.92% | 835,690 |
| 2025-12-05 | 9.01 | 11.01 | 8.92 | 10.43 | +22.42% | 3,030,744 |
| 2025-12-04 | 8.27 | 8.69 | 8.22 | 8.52 | +2.04% | 883,911 |
| 2025-12-03 | 7.87 | 8.35 | 7.75 | 8.35 | +5.83% | 362,146 |
| 2025-12-02 | 7.65 | 8.00 | 7.63 | 7.89 | +3.41% | 348,603 |
| 2025-12-01 | 7.96 | 7.97 | 7.63 | 7.63 | -6.84% | 388,536 |
| 2025-11-28 | 7.92 | 8.19 | 7.91 | 8.19 | +3.28% | 345,369 |
| 2025-11-26 | 7.76 | 8.03 | 7.68 | 7.93 | +1.93% | 335,695 |
| 2025-11-25 | 7.57 | 7.82 | 7.30 | 7.78 | +2.77% | 371,631 |
| 2025-11-24 | 7.83 | 7.88 | 7.45 | 7.57 | -3.69% | 484,559 |
| 2025-11-21 | 7.87 | 8.05 | 7.38 | 7.86 | -0.63% | 1,291,700 |
| 2025-11-20 | 8.35 | 8.66 | 7.90 | 7.91 | -4.35% | 389,670 |
| 2025-11-19 | 8.52 | 8.60 | 8.17 | 8.27 | +0.49% | 347,382 |
| 2025-11-18 | 8.00 | 8.37 | 7.91 | 8.23 | +2.11% | 506,218 |
| 2025-11-17 | 8.63 | 8.63 | 8.00 | 8.06 | -6.71% | 601,023 |
| 2025-11-14 | 9.06 | 9.19 | 8.63 | 8.64 | -5.57% | 612,004 |
| 2025-11-13 | 9.58 | 9.61 | 9.12 | 9.15 | -5.38% | 438,513 |
| 2025-11-12 | 9.85 | 9.97 | 9.51 | 9.67 | -1.53% | 307,843 |
| 2025-11-11 | 9.76 | 9.92 | 9.67 | 9.82 | +0.51% | 169,633 |
| 2025-11-10 | 10.02 | 10.09 | 9.71 | 9.77 | +0.00% | 218,671 |
| 2025-11-07 | 9.67 | 9.83 | 9.25 | 9.77 | -0.31% | 435,226 |
| 2025-11-06 | 10.23 | 10.25 | 9.70 | 9.80 | -3.92% | 370,535 |
| 2025-11-05 | 9.61 | 10.35 | 9.61 | 10.20 | +6.14% | 490,470 |
| 2025-11-04 | 10.24 | 10.29 | 9.57 | 9.61 | -8.13% | 721,474 |
| 2025-11-03 | 10.79 | 11.06 | 10.45 | 10.46 | -3.15% | 433,364 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+46.03%). Worst month: Jun (-25.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is ChargePoint Holdings Inc's (CHPT) latest close?
9.54 on 2026-10-30, from the Closelook data lake's daily price record.
What is CHPT's 52-week high and low?
11.26 high and 4.44 low over the trailing 52 weeks, as of 2026-10-30.
What is ChargePoint Holdings Inc's strongest and weakest month historically?
Historically, CHPT's strongest calendar month has been Sep (average +46.03%) and its weakest Jun (average -25.10%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 319 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CHPT?
Uptrend stack intact: Trades +16.4% vs the 50-day and +43.1% vs the 200-day average, 15.3% below the 52-week high and +114.9% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CHPT above its 50-day and 200-day moving averages?
ChargePoint Holdings Inc trades 16.4% above its 50-day and 43.1% above its 200-day moving average (17.8% above its 20-day). As of 2026-10-30.