ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.370 | 3.370 | 3.370 | 3.370 | 67.400 | 1 |
| 2024-03-04 | 3.430 | 3.430 | 3.310 | 3.310 | 66.200 | 3 |
| 2024-03-01 | 3.420 | 3.420 | 3.390 | 3.390 | 67.800 | 0 |
| 2024-02-29 | 3.370 | 3.370 | 3.360 | 3.360 | 67.200 | 0 |
| 2024-02-28 | 3.290 | 3.350 | 3.290 | 3.300 | 66.000 | 5 |
| 2024-02-27 | 3.250 | 3.280 | 3.250 | 3.280 | 65.600 | 4 |
| 2024-02-26 | 3.150 | 3.150 | 3.150 | 3.150 | 63.000 | 0 |
| 2024-02-23 | 3.180 | 3.180 | 3.150 | 3.150 | 63.000 | 0 |
| 2024-02-22 | 3.180 | 3.180 | 3.180 | 3.180 | 63.600 | 0 |
| 2024-02-21 | 3.410 | 3.410 | 3.200 | 3.200 | 64.000 | 79 |
| 2024-02-20 | 3.560 | 3.560 | 3.410 | 3.410 | 68.200 | 2 |
| 2024-02-19 | 3.620 | 3.620 | 3.620 | 3.620 | 72.400 | 0 |
| 2024-02-16 | 3.740 | 3.740 | 3.500 | 3.620 | 72.400 | 11,625 |
| 2024-02-15 | 3.580 | 3.580 | 3.580 | 3.580 | 71.600 | 0 |
| 2024-02-14 | 3.580 | 3.580 | 3.580 | 3.580 | 71.600 | 0 |
| 2024-02-09 | 3.580 | 3.580 | 3.580 | 3.580 | 71.600 | 3 |
| 2024-02-08 | 3.200 | 3.510 | 3.200 | 3.510 | 70.200 | 6 |
| 2024-02-07 | 3.220 | 3.270 | 3.200 | 3.270 | 65.400 | 85 |
| 2024-02-06 | 3.040 | 3.190 | 3.040 | 3.190 | 63.800 | 0 |
| 2024-02-05 | 3.320 | 3.320 | 3.100 | 3.100 | 62.000 | 12 |
| 2024-02-02 | 3.320 | 3.320 | 3.320 | 3.320 | 66.400 | 0 |
| 2024-02-01 | 3.220 | 3.320 | 3.220 | 3.320 | 66.400 | 0 |
| 2024-01-31 | 3.220 | 3.220 | 3.220 | 3.220 | 64.400 | 0 |
| 2024-01-30 | 3.320 | 3.320 | 3.210 | 3.210 | 64.200 | 0 |
| 2024-01-29 | 3.280 | 3.280 | 3.180 | 3.180 | 63.600 | 33 |
| 2024-01-26 | 3.270 | 3.270 | 3.200 | 3.220 | 64.400 | 0 |
| 2024-01-25 | 3.420 | 3.420 | 3.150 | 3.150 | 63.000 | 50 |
| 2024-01-24 | 3.590 | 3.590 | 3.340 | 3.350 | 67.000 | 33 |
| 2024-01-23 | 3.340 | 3.800 | 3.240 | 3.580 | 71.600 | 55 |
| 2024-01-22 | 2.870 | 3.290 | 2.870 | 3.250 | 65.000 | 262 |
| 2024-01-19 | 2.710 | 2.810 | 2.580 | 2.810 | 56.200 | 19 |
| 2024-01-18 | 2.920 | 2.920 | 2.700 | 2.710 | 54.200 | 25 |
| 2024-01-17 | 2.790 | 2.850 | 2.790 | 2.800 | 56.000 | 3 |
| 2024-01-16 | 3.110 | 3.110 | 2.920 | 2.980 | 59.600 | 44 |
| 2024-01-15 | 3.220 | 3.220 | 3.220 | 3.220 | 64.400 | 2 |
| 2024-01-12 | 3.260 | 3.260 | 3.210 | 3.220 | 64.400 | 3 |
| 2024-01-11 | 3.190 | 3.300 | 3.090 | 3.300 | 66.000 | 11 |
| 2024-01-10 | 3.510 | 3.510 | 3.190 | 3.190 | 63.800 | 56 |
| 2024-01-09 | 3.580 | 3.580 | 3.580 | 3.580 | 71.600 | 0 |
| 2024-01-08 | 3.600 | 3.600 | 3.590 | 3.590 | 71.800 | 0 |
| 2024-01-05 | 3.570 | 3.650 | 3.480 | 3.640 | 72.800 | 17 |
| 2024-01-04 | 3.530 | 3.530 | 3.500 | 3.500 | 70.000 | 0 |
| 2024-01-03 | 3.790 | 3.840 | 3.350 | 3.420 | 68.400 | 291 |
| 2024-01-02 | 3.790 | 3.790 | 3.790 | 3.790 | 75.800 | 0 |
| 2023-12-28 | 4.100 | 4.100 | 3.950 | 3.980 | 79.600 | 50 |
| 2023-12-27 | 4.010 | 4.010 | 4.010 | 4.010 | 80.200 | 0 |
| 2023-12-26 | 4.020 | 4.060 | 4.000 | 4.000 | 80.000 | 21 |
| 2023-12-22 | 3.950 | 4.000 | 3.950 | 3.990 | 79.800 | 7 |
| 2023-12-21 | 4.110 | 4.110 | 3.830 | 3.950 | 79.000 | 3,770 |
| 2023-12-20 | 4.210 | 4.400 | 4.110 | 4.110 | 82.200 | 10 |
| 2023-12-19 | 4.400 | 4.500 | 4.400 | 4.440 | 88.800 | 0 |
| 2023-12-18 | 4.530 | 4.530 | 4.330 | 4.410 | 88.200 | 33 |
| 2023-12-15 | 5.050 | 5.140 | 4.350 | 4.420 | 88.400 | 60 |
| 2023-12-14 | 3.630 | 4.770 | 3.630 | 4.770 | 95.400 | 134 |
| 2023-12-13 | 3.640 | 3.640 | 3.620 | 3.630 | 72.600 | 0 |
| 2023-12-12 | 3.870 | 3.870 | 3.610 | 3.620 | 72.400 | 7 |
| 2023-12-11 | 3.750 | 3.850 | 3.730 | 3.830 | 76.600 | 1 |
| 2023-12-08 | 3.760 | 3.830 | 3.690 | 3.830 | 76.600 | 16 |
| 2023-12-07 | 3.200 | 3.680 | 3.200 | 3.680 | 73.600 | 61 |
| 2023-12-06 | 3.430 | 3.470 | 3.330 | 3.370 | 67.400 | 16 |
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.