ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.270 | 1.300 | 1.270 | 1.280 | 25.600 | 7 |
| 2025-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 25.000 | 0 |
| 2025-05-16 | 1.250 | 1.250 | 1.250 | 1.250 | 25.000 | 0 |
| 2025-05-15 | 1.240 | 1.300 | 1.240 | 1.250 | 25.000 | 16 |
| 2025-05-14 | 1.300 | 1.300 | 1.270 | 1.270 | 25.400 | 0 |
| 2025-05-13 | 1.270 | 1.300 | 1.260 | 1.300 | 26.000 | 18 |
| 2025-05-12 | 1.160 | 1.270 | 1.160 | 1.270 | 25.400 | 5 |
| 2025-05-09 | 1.150 | 1.180 | 1.150 | 1.180 | 23.600 | 63 |
| 2025-05-08 | 1.150 | 1.150 | 1.150 | 1.150 | 23.000 | 5 |
| 2025-05-07 | 1.150 | 1.150 | 1.120 | 1.140 | 22.800 | 0 |
| 2025-05-06 | 1.130 | 1.140 | 1.120 | 1.130 | 22.600 | 7 |
| 2025-05-05 | 1.230 | 1.230 | 1.110 | 1.110 | 22.200 | 5 |
| 2025-05-02 | 1.190 | 1.210 | 1.190 | 1.210 | 24.200 | 11 |
| 2025-04-30 | 1.230 | 1.230 | 1.160 | 1.160 | 23.200 | 155 |
| 2025-04-29 | 1.270 | 1.280 | 1.230 | 1.230 | 24.600 | 69 |
| 2025-04-28 | 1.200 | 1.350 | 1.200 | 1.270 | 25.400 | 108 |
| 2025-04-25 | 0.910 | 1.340 | 0.910 | 1.250 | 25.000 | 32 |
| 2025-04-24 | 0.900 | 0.900 | 0.900 | 0.900 | 18.000 | 0 |
| 2025-04-23 | 0.900 | 0.900 | 0.900 | 0.900 | 18.000 | 0 |
| 2025-04-22 | 1.170 | 1.190 | 0.900 | 0.900 | 18.000 | 7 |
| 2025-04-17 | 1.120 | 1.120 | 1.110 | 1.110 | 22.200 | 7 |
| 2025-04-16 | 1.140 | 1.160 | 1.100 | 1.110 | 22.200 | 13 |
| 2025-04-15 | 1.130 | 1.190 | 1.130 | 1.170 | 23.400 | 13 |
| 2025-04-14 | 1.160 | 1.240 | 1.160 | 1.160 | 23.200 | 10 |
| 2025-04-11 | 1.170 | 1.170 | 1.150 | 1.150 | 23.000 | 4 |
| 2025-04-10 | 1.160 | 1.160 | 1.160 | 1.160 | 23.200 | 0 |
| 2025-04-09 | 1.140 | 1.190 | 1.070 | 1.160 | 23.200 | 9 |
| 2025-04-08 | 1.140 | 1.140 | 1.120 | 1.120 | 22.400 | 0 |
| 2025-04-07 | 1.100 | 1.190 | 1.050 | 1.130 | 22.600 | 28 |
| 2025-04-04 | 1.050 | 1.090 | 0.990 | 1.080 | 21.600 | 9 |
| 2025-04-03 | 1.170 | 1.170 | 1.040 | 1.050 | 21.000 | 74 |
| 2025-04-02 | 1.230 | 1.250 | 1.200 | 1.200 | 24.000 | 278 |
| 2025-04-01 | 1.120 | 1.160 | 1.110 | 1.140 | 22.800 | 38 |
| 2025-03-31 | 1.210 | 1.210 | 1.090 | 1.100 | 22.000 | 567 |
| 2025-03-28 | 1.280 | 1.280 | 1.190 | 1.190 | 23.800 | 12 |
| 2025-03-27 | 1.280 | 1.310 | 1.260 | 1.260 | 25.200 | 3 |
| 2025-03-26 | 1.310 | 1.330 | 1.250 | 1.300 | 26.000 | 425 |
| 2025-03-25 | 1.300 | 1.340 | 1.290 | 1.310 | 26.200 | 151 |
| 2025-03-24 | 1.240 | 1.330 | 1.240 | 1.290 | 25.800 | 1 |
| 2025-03-21 | 1.260 | 1.270 | 1.220 | 1.240 | 24.800 | 12 |
| 2025-03-20 | 1.270 | 1.320 | 1.270 | 1.300 | 26.000 | 1 |
| 2025-03-19 | 1.290 | 1.380 | 1.290 | 1.300 | 26.000 | 3 |
| 2025-03-18 | 1.370 | 1.370 | 1.290 | 1.320 | 26.400 | 26 |
| 2025-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 25.000 | 0 |
| 2025-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 25.000 | 25 |
| 2025-03-13 | 1.290 | 1.290 | 1.220 | 1.250 | 25.000 | 4 |
| 2025-03-12 | 1.310 | 1.390 | 1.300 | 1.310 | 26.200 | 9 |
| 2025-03-11 | 1.320 | 1.320 | 1.270 | 1.300 | 26.000 | 43 |
| 2025-03-10 | 1.450 | 1.450 | 1.320 | 1.390 | 27.800 | 7 |
| 2025-03-07 | 1.350 | 1.440 | 1.350 | 1.430 | 28.600 | 51 |
| 2025-03-06 | 1.410 | 1.410 | 1.330 | 1.330 | 26.600 | 0 |
| 2025-03-05 | 1.360 | 1.360 | 1.360 | 1.360 | 27.200 | 0 |
| 2025-02-28 | 1.290 | 1.300 | 1.250 | 1.270 | 25.400 | 252 |
| 2025-02-27 | 1.270 | 1.300 | 1.250 | 1.250 | 25.000 | 151 |
| 2025-02-26 | 1.160 | 1.300 | 1.160 | 1.300 | 26.000 | 2 |
| 2025-02-25 | 1.280 | 1.280 | 1.160 | 1.190 | 23.800 | 57 |
| 2025-02-24 | 1.450 | 1.450 | 1.200 | 1.260 | 25.200 | 556 |
| 2025-02-21 | 1.450 | 1.450 | 1.450 | 1.450 | 29.000 | 0 |
| 2025-02-20 | 1.620 | 1.620 | 1.480 | 1.490 | 29.800 | 625 |
| 2025-02-19 | 1.600 | 1.620 | 1.590 | 1.620 | 32.400 | 66 |
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.