ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3.430 | 3.470 | 3.330 | 3.370 | 67.400 | 16 |
| 2023-12-05 | 3.520 | 3.520 | 3.420 | 3.500 | 70.000 | 1 |
| 2023-12-04 | 3.340 | 4.770 | 3.340 | 3.450 | 69.000 | 13,272 |
| 2023-12-01 | 3.140 | 3.260 | 3.050 | 3.250 | 65.000 | 45 |
| 2023-11-30 | 3.140 | 3.140 | 3.140 | 3.140 | 62.800 | 25 |
| 2023-11-29 | 3.300 | 3.300 | 3.180 | 3.220 | 64.400 | 115 |
| 2023-11-28 | 3.360 | 3.360 | 2.980 | 3.090 | 61.800 | 108 |
| 2023-11-27 | 3.250 | 3.290 | 3.200 | 3.290 | 65.800 | 7,875 |
| 2023-11-24 | 3.200 | 3.200 | 3.200 | 3.200 | 64.000 | 5 |
| 2023-11-23 | 3.250 | 3.250 | 3.250 | 3.250 | 65.000 | 0 |
| 2023-11-22 | 3.350 | 3.350 | 3.220 | 3.280 | 65.600 | 81 |
| 2023-11-21 | 3.430 | 3.430 | 3.260 | 3.280 | 65.600 | 0 |
| 2023-11-20 | 3.380 | 3.380 | 3.220 | 3.320 | 66.400 | 63 |
| 2023-11-17 | 3.850 | 4.000 | 3.250 | 3.310 | 66.200 | 245 |
| 2023-11-16 | 5.240 | 5.240 | 5.240 | 5.240 | 104.80 | 0 |
| 2023-11-14 | 5.240 | 5.240 | 5.240 | 5.240 | 104.80 | 1 |
| 2023-11-13 | 4.540 | 4.540 | 4.540 | 4.540 | 90.800 | 0 |
| 2023-11-10 | 4.360 | 4.360 | 4.310 | 4.320 | 86.400 | 2 |
| 2023-11-09 | 4.600 | 4.600 | 4.600 | 4.600 | 92.000 | 0 |
| 2023-11-08 | 4.600 | 4.600 | 4.600 | 4.600 | 92.000 | 0 |
| 2023-11-07 | 4.580 | 4.600 | 4.490 | 4.600 | 92.000 | 0 |
| 2023-11-06 | 4.270 | 4.270 | 4.270 | 4.270 | 85.400 | 0 |
| 2023-11-03 | 4.270 | 4.270 | 4.270 | 4.270 | 85.400 | 0 |
| 2023-11-01 | 4.300 | 4.300 | 4.270 | 4.270 | 85.400 | 1 |
| 2023-10-31 | 4.300 | 4.300 | 4.180 | 4.250 | 85.000 | 0 |
| 2023-10-30 | 4.210 | 4.210 | 4.210 | 4.210 | 84.200 | 0 |
| 2023-10-27 | 4.550 | 4.550 | 4.210 | 4.210 | 84.200 | 0 |
| 2023-10-26 | 4.650 | 4.650 | 4.650 | 4.650 | 93.000 | 0 |
| 2023-10-25 | 4.650 | 4.650 | 4.650 | 4.650 | 93.000 | 0 |
| 2023-10-24 | 5.380 | 5.380 | 4.650 | 4.650 | 93.000 | 6,081 |
| 2023-10-23 | 5.270 | 5.270 | 5.270 | 5.270 | 105.40 | 0 |
| 2023-10-20 | 5.160 | 5.270 | 5.160 | 5.270 | 105.40 | 0 |
| 2023-10-19 | 5.990 | 5.990 | 5.160 | 5.160 | 103.20 | 1 |
| 2023-10-18 | 5.990 | 5.990 | 5.990 | 5.990 | 119.80 | 0 |
| 2023-10-17 | 5.800 | 5.960 | 5.800 | 5.960 | 119.20 | 3 |
| 2023-10-16 | 5.780 | 5.790 | 5.680 | 5.680 | 113.60 | 1 |
| 2023-10-13 | 6.250 | 6.250 | 5.780 | 5.780 | 115.60 | 90 |
| 2023-10-11 | 7.010 | 7.010 | 6.380 | 6.380 | 127.60 | 4 |
| 2023-10-10 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-10-09 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-10-06 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-10-05 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-10-04 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-10-03 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-10-02 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-09-29 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-09-28 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-09-27 | 8.460 | 8.460 | 8.460 | 8.460 | 169.20 | 0 |
| 2023-09-26 | 8.510 | 8.510 | 8.510 | 8.510 | 170.20 | 0 |
| 2023-09-25 | 8.510 | 8.510 | 8.510 | 8.510 | 170.20 | 0 |
| 2023-09-22 | 8.340 | 8.340 | 8.340 | 8.340 | 166.80 | 0 |
| 2023-09-21 | 8.230 | 8.230 | 8.230 | 8.230 | 164.60 | 0 |
| 2023-09-20 | 8.690 | 8.750 | 8.690 | 8.750 | 175.00 | 1 |
| 2023-09-19 | 8.620 | 8.690 | 8.620 | 8.690 | 173.80 | 3,886 |
| 2023-09-18 | 9.860 | 9.860 | 9.860 | 9.860 | 197.20 | 0 |
| 2023-09-15 | 9.860 | 9.860 | 9.860 | 9.860 | 197.20 | 0 |
| 2023-09-14 | 9.860 | 9.860 | 9.860 | 9.860 | 197.20 | 14 |
| 2023-09-13 | 9.360 | 9.480 | 9.360 | 9.480 | 189.60 | 4 |
| 2023-09-12 | 9.250 | 9.250 | 9.250 | 9.250 | 185.00 | 31 |
| 2023-09-11 | 9.180 | 9.180 | 9.180 | 9.180 | 183.60 | 2 |
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.