ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 2.920 | 2.920 | 2.900 | 2.920 | 58.400 | 15 |
| 2024-05-29 | 2.900 | 2.900 | 2.900 | 2.900 | 58.000 | 0 |
| 2024-05-28 | 3.020 | 3.020 | 2.910 | 2.910 | 58.200 | 2 |
| 2024-05-27 | 3.040 | 3.040 | 3.040 | 3.040 | 60.800 | 0 |
| 2024-05-24 | 2.990 | 3.060 | 2.990 | 3.040 | 60.800 | 0 |
| 2024-05-23 | 2.990 | 2.990 | 2.990 | 2.990 | 59.800 | 5 |
| 2024-05-22 | 2.960 | 3.150 | 2.960 | 3.150 | 63.000 | 2 |
| 2024-05-21 | 2.950 | 2.960 | 2.950 | 2.960 | 59.200 | 0 |
| 2024-05-20 | 3.070 | 3.070 | 3.070 | 3.070 | 61.400 | 0 |
| 2024-05-17 | 3.220 | 3.220 | 3.220 | 3.220 | 64.400 | 0 |
| 2024-05-16 | 3.090 | 3.090 | 3.090 | 3.090 | 61.800 | 0 |
| 2024-05-15 | 3.090 | 3.190 | 3.090 | 3.190 | 63.800 | 0 |
| 2024-05-14 | 3.270 | 3.270 | 3.160 | 3.160 | 63.200 | 6 |
| 2024-05-13 | 2.830 | 2.910 | 2.830 | 2.890 | 57.800 | 150 |
| 2024-05-10 | 2.910 | 2.920 | 2.700 | 2.700 | 54.000 | 3 |
| 2024-05-09 | 2.880 | 2.890 | 2.880 | 2.890 | 57.800 | 25 |
| 2024-05-08 | 2.820 | 2.820 | 2.820 | 2.820 | 56.400 | 0 |
| 2024-05-07 | 2.820 | 2.820 | 2.820 | 2.820 | 56.400 | 0 |
| 2024-05-06 | 2.810 | 2.830 | 2.800 | 2.820 | 56.400 | 60 |
| 2024-05-03 | 2.630 | 2.750 | 2.630 | 2.750 | 55.000 | 50 |
| 2024-05-02 | 2.430 | 2.480 | 2.430 | 2.480 | 49.600 | 7 |
| 2024-04-30 | 2.270 | 2.320 | 2.220 | 2.320 | 46.400 | 60 |
| 2024-04-29 | 2.170 | 2.170 | 2.170 | 2.170 | 43.400 | 0 |
| 2024-04-26 | 2.120 | 2.170 | 2.120 | 2.170 | 43.400 | 0 |
| 2024-04-25 | 2.160 | 2.170 | 2.140 | 2.170 | 43.400 | 12 |
| 2024-04-24 | 2.320 | 2.320 | 2.250 | 2.260 | 45.200 | 11 |
| 2024-04-23 | 2.310 | 2.310 | 2.310 | 2.310 | 46.200 | 0 |
| 2024-04-22 | 2.290 | 2.290 | 2.110 | 2.110 | 42.200 | 26 |
| 2024-04-19 | 2.320 | 2.420 | 2.320 | 2.390 | 47.800 | 6 |
| 2024-04-18 | 2.360 | 2.360 | 2.360 | 2.360 | 47.200 | 0 |
| 2024-04-17 | 2.590 | 2.590 | 2.480 | 2.500 | 50.000 | 23 |
| 2024-04-16 | 2.730 | 2.730 | 2.660 | 2.670 | 53.400 | 4 |
| 2024-04-15 | 2.770 | 2.780 | 2.730 | 2.730 | 54.600 | 10 |
| 2024-04-12 | 2.750 | 2.750 | 2.730 | 2.730 | 54.600 | 12 |
| 2024-04-11 | 2.780 | 2.780 | 2.780 | 2.780 | 55.600 | 0 |
| 2024-04-10 | 2.850 | 2.850 | 2.810 | 2.810 | 56.200 | 31 |
| 2024-04-09 | 2.980 | 2.980 | 2.980 | 2.980 | 59.600 | 0 |
| 2024-04-08 | 2.980 | 2.980 | 2.980 | 2.980 | 59.600 | 0 |
| 2024-04-05 | 2.980 | 2.980 | 2.980 | 2.980 | 59.600 | 0 |
| 2024-04-04 | 2.980 | 2.980 | 2.980 | 2.980 | 59.600 | 0 |
| 2024-04-03 | 2.980 | 2.980 | 2.980 | 2.980 | 59.600 | 0 |
| 2024-04-02 | 3.060 | 3.060 | 2.940 | 2.940 | 58.800 | 0 |
| 2024-04-01 | 3.110 | 3.110 | 3.010 | 3.050 | 61.000 | 28 |
| 2024-03-28 | 3.190 | 3.190 | 3.190 | 3.190 | 63.800 | 0 |
| 2024-03-27 | 2.940 | 2.940 | 2.940 | 2.940 | 58.800 | 0 |
| 2024-03-26 | 2.840 | 2.960 | 2.840 | 2.940 | 58.800 | 5 |
| 2024-03-25 | 2.880 | 2.880 | 2.840 | 2.840 | 56.800 | 2 |
| 2024-03-22 | 3.040 | 3.040 | 2.880 | 2.910 | 58.200 | 7 |
| 2024-03-21 | 3.100 | 3.150 | 3.100 | 3.110 | 62.200 | 5 |
| 2024-03-20 | 2.860 | 2.860 | 2.860 | 2.860 | 57.200 | 0 |
| 2024-03-19 | 2.860 | 2.860 | 2.860 | 2.860 | 57.200 | 0 |
| 2024-03-18 | 2.880 | 2.880 | 2.860 | 2.860 | 57.200 | 5 |
| 2024-03-15 | 2.810 | 2.810 | 2.780 | 2.780 | 55.600 | 5 |
| 2024-03-14 | 2.840 | 2.840 | 2.810 | 2.810 | 56.200 | 6 |
| 2024-03-13 | 3.010 | 3.010 | 3.010 | 3.010 | 60.200 | 0 |
| 2024-03-12 | 3.050 | 3.050 | 3.050 | 3.050 | 61.000 | 0 |
| 2024-03-11 | 3.270 | 3.270 | 3.200 | 3.200 | 64.000 | 0 |
| 2024-03-08 | 3.210 | 3.210 | 3.200 | 3.200 | 64.000 | 50 |
| 2024-03-07 | 3.150 | 3.170 | 3.150 | 3.170 | 63.400 | 5 |
| 2024-03-06 | 3.160 | 3.160 | 3.160 | 3.160 | 63.200 | 0 |
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.