ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.500 | 13.680 | 13.210 | 13.680 | 13.680 | 20 |
| 2026-10-20 | 12.200 | 13.360 | 12.200 | 13.360 | 13.360 | 323 |
| 2026-10-19 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 1 |
| 2026-10-16 | 11.970 | 11.970 | 11.860 | 11.860 | 11.860 | 9 |
| 2026-10-15 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | 100 |
| 2026-10-14 | 12.380 | 12.380 | 11.210 | 11.210 | 11.210 | 321 |
| 2026-10-13 | 12.380 | 12.460 | 12.130 | 12.430 | 12.430 | 193 |
| 2026-10-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-10-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-10-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-10-07 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-10-06 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-10-05 | 14.720 | 15.000 | 14.720 | 15.000 | 15.000 | 11 |
| 2026-10-02 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 0 |
| 2026-10-01 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 2 |
| 2026-09-30 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2026-09-29 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2026-09-28 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 1 |
| 2026-09-25 | 16.820 | 16.820 | 15.900 | 15.900 | 15.900 | 200 |
| 2026-09-24 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 0 |
| 2026-09-23 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 0 |
| 2026-09-22 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 194 |
| 2026-09-21 | 16.900 | 16.900 | 16.260 | 16.260 | 16.260 | 51 |
| 2026-09-18 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2026-09-17 | 15.780 | 16.400 | 15.780 | 16.400 | 16.400 | 109 |
| 2026-09-16 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 31 |
| 2026-09-15 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 1 |
| 2026-09-14 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 1 |
| 2026-09-11 | 15.820 | 15.840 | 15.700 | 15.700 | 15.700 | 5 |
| 2026-09-10 | 15.640 | 15.640 | 14.820 | 14.860 | 14.860 | 60 |
| 2026-09-09 | 17.180 | 17.180 | 15.480 | 15.480 | 15.480 | 59 |
| 2026-09-08 | 17.360 | 17.360 | 17.180 | 17.180 | 17.180 | 77 |
| 2026-09-07 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 0 |
| 2026-09-04 | 14.600 | 17.210 | 14.360 | 17.210 | 17.210 | 46 |
| 2026-09-03 | 14.100 | 14.600 | 13.130 | 14.600 | 14.600 | 289 |
| 2026-09-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 120 |
| 2026-09-01 | 9.110 | 9.200 | 9.090 | 9.090 | 9.090 | 105 |
| 2026-08-31 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-08-28 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 4 |
| 2026-08-27 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-08-26 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-08-25 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 0 |
| 2026-08-24 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 1 |
| 2026-08-21 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2026-08-20 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 6 |
| 2026-08-19 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2026-08-18 | 11.020 | 11.020 | 9.720 | 9.720 | 9.720 | 20 |
| 2026-08-17 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 0 |
| 2026-08-14 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 0 |
| 2026-08-13 | 11.110 | 11.110 | 11.020 | 11.020 | 11.020 | 3 |
| 2026-08-12 | 9.120 | 10.960 | 9.120 | 10.960 | 10.960 | 32 |
| 2026-08-11 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-10 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-07 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-06 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-05 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-04 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-03 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,100 |
| 2026-07-31 | 9.110 | 9.280 | 9.110 | 9.200 | 9.200 | 1,144 |
| 2026-07-30 | 12.440 | 12.440 | 12.440 | 12.440 | 12.440 | 0 |
Page 1 of 20 · 1,175 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.