ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.510 | 3.580 | 3.500 | 3.500 | 70.000 | 5,080 |
| 2024-08-22 | 3.540 | 3.540 | 3.490 | 3.490 | 69.800 | 1 |
| 2024-08-21 | 3.370 | 3.420 | 3.360 | 3.420 | 68.400 | 0 |
| 2024-08-20 | 3.320 | 3.320 | 3.260 | 3.260 | 65.200 | 30 |
| 2024-08-19 | 3.300 | 3.300 | 3.270 | 3.270 | 65.400 | 0 |
| 2024-08-16 | 2.760 | 3.310 | 2.760 | 3.260 | 65.200 | 58 |
| 2024-08-15 | 3.250 | 3.280 | 3.250 | 3.260 | 65.200 | 2 |
| 2024-08-14 | 3.190 | 3.220 | 3.190 | 3.220 | 64.400 | 7 |
| 2024-08-13 | 3.130 | 3.210 | 3.130 | 3.190 | 63.800 | 0 |
| 2024-08-12 | 3.130 | 3.130 | 3.040 | 3.110 | 62.200 | 3 |
| 2024-08-09 | 3.110 | 3.110 | 3.090 | 3.090 | 61.800 | 435 |
| 2024-08-08 | 3.250 | 3.250 | 3.240 | 3.240 | 64.800 | 0 |
| 2024-08-07 | 3.200 | 3.200 | 3.160 | 3.160 | 63.200 | 25 |
| 2024-08-06 | 3.500 | 3.500 | 3.370 | 3.370 | 67.400 | 25 |
| 2024-08-05 | 3.500 | 3.650 | 3.490 | 3.490 | 69.800 | 926 |
| 2024-08-02 | 3.980 | 3.980 | 3.560 | 3.630 | 72.600 | 50 |
| 2024-08-01 | 4.220 | 4.220 | 4.080 | 4.080 | 81.600 | 5 |
| 2024-07-31 | 4.060 | 4.100 | 3.990 | 4.100 | 82.000 | 103 |
| 2024-07-30 | 3.890 | 3.890 | 3.810 | 3.810 | 76.200 | 21 |
| 2024-07-29 | 4.100 | 4.100 | 3.860 | 3.880 | 77.600 | 72 |
| 2024-07-26 | 4.010 | 4.180 | 4.010 | 4.180 | 83.600 | 5 |
| 2024-07-25 | 3.750 | 3.910 | 3.750 | 3.850 | 77.000 | 2 |
| 2024-07-24 | 3.930 | 3.940 | 3.620 | 3.620 | 72.400 | 95 |
| 2024-07-23 | 3.860 | 4.000 | 3.860 | 3.980 | 79.600 | 102 |
| 2024-07-22 | 3.580 | 3.600 | 3.580 | 3.600 | 72.000 | 322 |
| 2024-07-19 | 3.660 | 3.700 | 3.480 | 3.670 | 73.400 | 503 |
| 2024-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 78.000 | 0 |
| 2024-07-17 | 4.170 | 4.170 | 3.900 | 3.900 | 78.000 | 103 |
| 2024-07-16 | 4.220 | 4.220 | 4.160 | 4.160 | 83.200 | 2 |
| 2024-07-15 | 3.860 | 3.950 | 3.830 | 3.940 | 78.800 | 38 |
| 2024-07-12 | 3.440 | 3.970 | 3.440 | 3.940 | 78.800 | 1,815 |
| 2024-07-11 | 3.450 | 3.450 | 3.450 | 3.450 | 69.000 | 0 |
| 2024-07-10 | 3.280 | 3.300 | 3.280 | 3.300 | 66.000 | 250 |
| 2024-07-09 | 3.320 | 3.320 | 3.140 | 3.180 | 63.600 | 2,168 |
| 2024-07-08 | 3.350 | 3.430 | 3.300 | 3.300 | 66.000 | 55 |
| 2024-07-05 | 3.080 | 3.080 | 3.080 | 3.080 | 61.600 | 0 |
| 2024-07-04 | 3.050 | 3.050 | 3.050 | 3.050 | 61.000 | 0 |
| 2024-07-03 | 2.670 | 3.140 | 2.670 | 3.050 | 61.000 | 782 |
| 2024-07-02 | 2.830 | 2.830 | 2.660 | 2.660 | 53.200 | 0 |
| 2024-07-01 | 2.770 | 2.770 | 2.710 | 2.710 | 54.200 | 106 |
| 2024-06-28 | 2.150 | 2.150 | 2.150 | 2.150 | 43.000 | 0 |
| 2024-06-27 | 2.420 | 2.420 | 2.420 | 2.420 | 48.400 | 0 |
| 2024-06-26 | 2.420 | 2.420 | 2.420 | 2.420 | 48.400 | 0 |
| 2024-06-25 | 2.500 | 2.520 | 2.450 | 2.450 | 49.000 | 1 |
| 2024-06-24 | 2.490 | 2.490 | 2.490 | 2.490 | 49.800 | 0 |
| 2024-06-21 | 2.670 | 2.670 | 2.490 | 2.490 | 49.800 | 80 |
| 2024-06-20 | 2.730 | 2.730 | 2.720 | 2.720 | 54.400 | 1 |
| 2024-06-19 | 2.770 | 2.770 | 2.770 | 2.770 | 55.400 | 0 |
| 2024-06-18 | 2.920 | 2.920 | 2.740 | 2.770 | 55.400 | 50 |
| 2024-06-17 | 3.060 | 3.070 | 3.020 | 3.020 | 60.400 | 0 |
| 2024-06-14 | 3.040 | 3.070 | 3.000 | 3.070 | 61.400 | 33 |
| 2024-06-13 | 3.200 | 3.200 | 3.200 | 3.200 | 64.000 | 0 |
| 2024-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 64.000 | 0 |
| 2024-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 64.000 | 0 |
| 2024-06-10 | 3.170 | 3.170 | 3.170 | 3.170 | 63.400 | 1 |
| 2024-06-07 | 3.190 | 3.190 | 3.130 | 3.130 | 62.600 | 1 |
| 2024-06-06 | 2.980 | 3.190 | 2.980 | 3.190 | 63.800 | 0 |
| 2024-06-05 | 2.930 | 2.990 | 2.930 | 2.990 | 59.800 | 10 |
| 2024-06-04 | 2.870 | 2.870 | 2.870 | 2.870 | 57.400 | 0 |
| 2024-06-03 | 2.960 | 2.960 | 2.870 | 2.870 | 57.400 | 1 |
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.