ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 61 |
| 2025-08-11 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 0 |
| 2025-08-08 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1 |
| 2025-08-07 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-08-06 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-08-05 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-08-04 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-08-01 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-07-31 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-07-30 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-07-29 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-07-28 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-07-25 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 60 |
| 2025-07-24 | 24.200 | 24.200 | 23.000 | 23.200 | 23.200 | 13 |
| 2025-07-23 | 24.000 | 24.600 | 24.000 | 24.000 | 24.000 | 159 |
| 2025-07-22 | 23.000 | 23.600 | 23.000 | 23.600 | 23.600 | 2 |
| 2025-07-21 | 24.000 | 24.200 | 22.800 | 23.200 | 23.200 | 107 |
| 2025-07-18 | 1.200 | 1.200 | 1.180 | 1.180 | 23.600 | 13 |
| 2025-07-17 | 1.210 | 1.220 | 1.150 | 1.180 | 23.600 | 70 |
| 2025-07-16 | 1.210 | 1.210 | 1.090 | 1.120 | 22.400 | 107 |
| 2025-07-15 | 1.160 | 1.190 | 1.160 | 1.190 | 23.800 | 1 |
| 2025-07-14 | 1.310 | 1.310 | 1.180 | 1.180 | 23.600 | 130 |
| 2025-07-11 | 1.310 | 1.310 | 1.220 | 1.230 | 24.600 | 77 |
| 2025-07-10 | 1.260 | 1.260 | 1.190 | 1.240 | 24.800 | 42 |
| 2025-07-09 | 1.330 | 1.330 | 1.270 | 1.320 | 26.400 | 126 |
| 2025-07-08 | 1.260 | 1.280 | 1.260 | 1.270 | 25.400 | 6 |
| 2025-07-07 | 1.260 | 1.270 | 1.240 | 1.260 | 25.200 | 5 |
| 2025-07-04 | 1.280 | 1.280 | 1.280 | 1.280 | 25.600 | 0 |
| 2025-07-03 | 1.270 | 1.270 | 1.260 | 1.260 | 25.200 | 0 |
| 2025-07-02 | 1.280 | 1.290 | 1.270 | 1.270 | 25.400 | 3 |
| 2025-07-01 | 1.280 | 1.300 | 1.260 | 1.280 | 25.600 | 57 |
| 2025-06-30 | 1.400 | 1.400 | 1.240 | 1.260 | 25.200 | 9 |
| 2025-06-27 | 1.360 | 1.470 | 1.360 | 1.420 | 28.400 | 6 |
| 2025-06-26 | 1.340 | 1.360 | 1.340 | 1.350 | 27.000 | 98 |
| 2025-06-25 | 1.320 | 1.370 | 1.320 | 1.340 | 26.800 | 7 |
| 2025-06-24 | 1.220 | 1.220 | 1.220 | 1.220 | 24.400 | 0 |
| 2025-06-23 | 1.250 | 1.250 | 1.190 | 1.220 | 24.400 | 21 |
| 2025-06-20 | 1.250 | 1.250 | 1.250 | 1.250 | 25.000 | 1 |
| 2025-06-18 | 1.280 | 1.280 | 1.260 | 1.270 | 25.400 | 102 |
| 2025-06-17 | 1.350 | 1.350 | 1.260 | 1.260 | 25.200 | 133 |
| 2025-06-16 | 1.330 | 1.340 | 1.310 | 1.310 | 26.200 | 41 |
| 2025-06-13 | 1.390 | 1.390 | 1.320 | 1.330 | 26.600 | 7 |
| 2025-06-12 | 1.480 | 1.480 | 1.410 | 1.410 | 28.200 | 134 |
| 2025-06-11 | 1.610 | 1.610 | 1.450 | 1.470 | 29.400 | 76 |
| 2025-06-10 | 1.480 | 1.600 | 1.480 | 1.520 | 30.400 | 273 |
| 2025-06-09 | 1.400 | 1.490 | 1.400 | 1.440 | 28.800 | 258 |
| 2025-06-06 | 1.300 | 1.410 | 1.300 | 1.390 | 27.800 | 301 |
| 2025-06-05 | 1.500 | 1.500 | 1.240 | 1.250 | 25.000 | 627 |
| 2025-06-04 | 1.470 | 1.650 | 1.470 | 1.640 | 32.800 | 674 |
| 2025-06-03 | 1.300 | 1.310 | 1.300 | 1.310 | 26.200 | 18 |
| 2025-06-02 | 1.300 | 1.360 | 1.290 | 1.320 | 26.400 | 82 |
| 2025-05-30 | 1.410 | 1.410 | 1.340 | 1.340 | 26.800 | 1 |
| 2025-05-29 | 1.410 | 1.470 | 1.400 | 1.400 | 28.000 | 11 |
| 2025-05-28 | 1.360 | 1.400 | 1.360 | 1.380 | 27.600 | 0 |
| 2025-05-27 | 1.390 | 1.390 | 1.330 | 1.330 | 26.600 | 14 |
| 2025-05-26 | 1.340 | 1.340 | 1.340 | 1.340 | 26.800 | 11 |
| 2025-05-23 | 1.350 | 1.350 | 1.340 | 1.340 | 26.800 | 15 |
| 2025-05-22 | 1.290 | 1.290 | 1.290 | 1.290 | 25.800 | 0 |
| 2025-05-21 | 1.300 | 1.350 | 1.290 | 1.290 | 25.800 | 96 |
| 2025-05-20 | 1.270 | 1.300 | 1.270 | 1.280 | 25.600 | 7 |
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.