ChargePoint Holdings Inc (CHPT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.94 | 6.25 | 5.89 | 6.22 | +5.78% | 378,136 |
| 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 |
| 2025-10-31 | 10.48 | 10.80 | 10.40 | 10.80 | +3.15% | 291,457 |
| 2025-10-30 | 10.58 | 10.67 | 10.39 | 10.47 | -1.97% | 294,832 |
| 2025-10-29 | 10.96 | 11.13 | 10.61 | 10.68 | -1.57% | 346,292 |
| 2025-10-28 | 10.98 | 11.09 | 10.80 | 10.85 | -1.54% | 251,200 |
| 2025-10-27 | 11.07 | 11.18 | 10.90 | 11.02 | +0.18% | 237,300 |
| 2025-10-24 | 11.11 | 11.35 | 10.97 | 11.00 | +1.01% | 257,900 |
| 2025-10-23 | 10.79 | 11.01 | 10.65 | 10.89 | +0.37% | 275,900 |
| 2025-10-22 | 11.04 | 11.16 | 10.48 | 10.85 | -1.81% | 474,300 |
| 2025-10-21 | 11.08 | 11.35 | 10.70 | 11.05 | -0.36% | 352,200 |
| 2025-10-20 | 10.95 | 11.11 | 10.80 | 11.09 | +2.88% | 308,000 |
| 2025-10-17 | 11.12 | 11.30 | 10.73 | 10.78 | -4.43% | 519,300 |
| 2025-10-16 | 12.01 | 12.11 | 11.22 | 11.28 | -5.45% | 396,100 |
| 2025-10-15 | 12.60 | 12.60 | 11.62 | 11.93 | -3.32% | 478,100 |
| 2025-10-14 | 11.74 | 12.61 | 11.63 | 12.34 | +2.41% | 608,000 |
| 2025-10-13 | 11.48 | 12.17 | 11.43 | 12.05 | +8.07% | 442,900 |
| 2025-10-10 | 12.25 | 12.25 | 11.14 | 11.15 | -8.83% | 557,400 |
| 2025-10-09 | 11.75 | 12.48 | 11.63 | 12.23 | +4.71% | 633,800 |
| 2025-10-08 | 11.61 | 11.90 | 11.54 | 11.68 | +1.48% | 318,500 |
| 2025-10-07 | 12.18 | 12.18 | 11.42 | 11.51 | -4.56% | 473,500 |
| 2025-10-06 | 12.25 | 12.33 | 11.81 | 12.06 | +1.01% | 570,400 |
| 2025-10-03 | 11.50 | 12.40 | 11.49 | 11.94 | +5.48% | 760,200 |
| 2025-10-02 | 11.78 | 11.90 | 11.30 | 11.32 | -2.67% | 369,600 |
| 2025-10-01 | 10.86 | 11.71 | 10.86 | 11.63 | +6.50% | 644,800 |
| 2025-09-30 | 11.05 | 11.12 | 10.62 | 10.92 | -1.18% | 482,400 |
| 2025-09-29 | 10.94 | 11.55 | 10.78 | 11.05 | +1.94% | 642,200 |
| 2025-09-26 | 10.72 | 10.95 | 10.66 | 10.84 | +0.18% | 304,700 |
| 2025-09-25 | 11.00 | 11.09 | 10.49 | 10.82 | -2.70% | 451,700 |
| 2025-09-24 | 10.75 | 11.35 | 10.75 | 11.12 | +2.21% | 380,100 |
| 2025-09-23 | 11.00 | 11.70 | 10.72 | 10.88 | -0.91% | 807,100 |
| 2025-09-22 | 10.80 | 10.98 | 10.41 | 10.98 | +1.20% | 440,100 |
| 2025-09-19 | 10.74 | 10.99 | 10.64 | 10.85 | +0.65% | 546,100 |
| 2025-09-18 | 10.59 | 10.82 | 10.41 | 10.78 | +2.76% | 411,900 |
| 2025-09-17 | 10.63 | 11.11 | 10.38 | 10.49 | -1.50% | 584,100 |
| 2025-09-16 | 10.65 | 10.74 | 10.42 | 10.65 | -0.28% | 336,100 |
| 2025-09-15 | 10.42 | 10.83 | 10.35 | 10.68 | +2.99% | 323,800 |
| 2025-09-12 | 10.10 | 10.50 | 10.02 | 10.37 | +3.08% | 434,000 |
| 2025-09-11 | 10.10 | 10.40 | 10.04 | 10.06 | -0.10% | 411,100 |
| 2025-09-10 | 10.60 | 10.70 | 10.01 | 10.07 | -4.10% | 565,000 |
| 2025-09-09 | 10.59 | 10.72 | 10.30 | 10.50 | -3.23% | 508,300 |
| 2025-09-08 | 10.22 | 10.85 | 10.13 | 10.85 | +6.16% | 546,000 |
| 2025-09-05 | 10.33 | 10.55 | 9.74 | 10.22 | +0.29% | 486,500 |
| 2025-09-04 | 9.85 | 10.89 | 9.41 | 10.19 | -5.47% | 1,018,300 |
| 2025-09-03 | 10.81 | 11.08 | 10.70 | 10.78 | +0.56% | 818,800 |
| 2025-09-02 | 11.03 | 11.15 | 10.59 | 10.72 | -4.88% | 593,800 |
| 2025-08-29 | 11.62 | 11.65 | 11.08 | 11.27 | -2.93% | 447,500 |
| 2025-08-28 | 11.53 | 11.85 | 11.42 | 11.61 | +1.31% | 531,300 |
| 2025-08-27 | 11.41 | 11.73 | 11.41 | 11.46 | -1.04% | 318,800 |
| 2025-08-26 | 11.51 | 11.74 | 11.43 | 11.58 | +0.52% | 268,100 |
| 2025-08-25 | 11.75 | 11.94 | 11.52 | 11.52 | -2.37% | 362,800 |
| 2025-08-22 | 11.34 | 11.88 | 11.24 | 11.80 | +4.15% | 407,000 |
| 2025-08-21 | 11.27 | 11.38 | 11.03 | 11.33 | -0.53% | 271,400 |
| 2025-08-20 | 11.98 | 12.04 | 11.25 | 11.39 | -5.24% | 444,300 |
| 2025-08-19 | 12.45 | 12.57 | 11.95 | 12.02 | -3.45% | 453,000 |
| 2025-08-18 | 11.94 | 12.62 | 11.85 | 12.45 | +4.45% | 577,900 |
| 2025-08-15 | 11.54 | 12.24 | 11.54 | 11.92 | +1.10% | 503,300 |
| 2025-08-14 | 11.72 | 11.95 | 11.45 | 11.79 | -2.16% | 405,900 |
| 2025-08-13 | 10.99 | 12.14 | 10.99 | 12.05 | +8.75% | 864,500 |
| 2025-08-12 | 10.62 | 11.10 | 10.42 | 11.08 | +4.04% | 439,700 |
| 2025-08-11 | 11.00 | 11.22 | 10.42 | 10.65 | -3.79% | 884,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+34.10%). Worst month: Jun (-25.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ChargePoint Holdings Inc's (CHPT) latest close?
6.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is CHPT's 52-week high and low?
12.62 high and 4.44 low over the trailing 52 weeks, as of 2026-08-07.
What is ChargePoint Holdings Inc's strongest and weakest month historically?
Historically, CHPT's strongest calendar month has been Apr (average +34.10%) 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 260 daily bars in the Closelook data lake.