ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.490 | 1.490 | 1.490 | 1.490 | 29.800 | 0 |
| 2025-02-14 | 1.490 | 1.600 | 1.490 | 1.540 | 30.800 | 573 |
| 2025-02-13 | 1.380 | 1.490 | 1.380 | 1.470 | 29.400 | 730 |
| 2025-02-12 | 1.330 | 1.380 | 1.330 | 1.340 | 26.800 | 56 |
| 2025-02-11 | 1.590 | 1.590 | 1.300 | 1.300 | 26.000 | 967 |
| 2025-02-10 | 1.590 | 1.590 | 1.530 | 1.570 | 31.400 | 594 |
| 2025-02-07 | 1.740 | 1.740 | 1.580 | 1.580 | 31.600 | 147 |
| 2025-02-06 | 1.850 | 1.850 | 1.780 | 1.780 | 35.600 | 1 |
| 2025-02-05 | 1.830 | 1.830 | 1.830 | 1.830 | 36.600 | 0 |
| 2025-02-04 | 1.840 | 1.870 | 1.820 | 1.820 | 36.400 | 375 |
| 2025-02-03 | 1.860 | 1.880 | 1.800 | 1.820 | 36.400 | 8 |
| 2025-01-31 | 1.930 | 1.930 | 1.850 | 1.850 | 37.000 | 51 |
| 2025-01-30 | 1.920 | 1.960 | 1.920 | 1.960 | 39.200 | 7 |
| 2025-01-29 | 1.860 | 1.860 | 1.860 | 1.860 | 37.200 | 0 |
| 2025-01-28 | 1.890 | 1.890 | 1.830 | 1.860 | 37.200 | 63 |
| 2025-01-27 | 1.990 | 1.990 | 1.890 | 1.900 | 38.000 | 143 |
| 2025-01-24 | 1.950 | 2.030 | 1.910 | 2.000 | 40.000 | 301 |
| 2025-01-23 | 1.950 | 1.950 | 1.850 | 1.930 | 38.600 | 115 |
| 2025-01-22 | 2.090 | 2.090 | 1.990 | 1.990 | 39.800 | 229 |
| 2025-01-21 | 2.230 | 2.230 | 2.130 | 2.140 | 42.800 | 1 |
| 2025-01-20 | 2.240 | 2.240 | 2.230 | 2.230 | 44.600 | 0 |
| 2025-01-17 | 2.250 | 2.260 | 2.240 | 2.240 | 44.800 | 2 |
| 2025-01-16 | 2.160 | 2.160 | 2.160 | 2.160 | 43.200 | 1 |
| 2025-01-15 | 2.150 | 2.210 | 2.110 | 2.210 | 44.200 | 55 |
| 2025-01-14 | 2.120 | 2.140 | 2.080 | 2.080 | 41.600 | 23 |
| 2025-01-13 | 2.260 | 2.260 | 2.080 | 2.150 | 43.000 | 76 |
| 2025-01-10 | 2.300 | 2.300 | 2.250 | 2.290 | 45.800 | 84 |
| 2025-01-09 | 2.220 | 2.330 | 2.220 | 2.330 | 46.600 | 45 |
| 2025-01-08 | 2.470 | 2.470 | 2.320 | 2.320 | 46.400 | 77 |
| 2025-01-07 | 2.500 | 2.500 | 2.450 | 2.450 | 49.000 | 3 |
| 2025-01-06 | 2.480 | 2.480 | 2.450 | 2.450 | 49.000 | 0 |
| 2025-01-03 | 2.350 | 2.370 | 2.300 | 2.330 | 46.600 | 51 |
| 2025-01-02 | 2.310 | 2.370 | 2.270 | 2.340 | 46.800 | 10 |
| 2024-12-30 | 2.330 | 2.330 | 2.280 | 2.310 | 46.200 | 9 |
| 2024-12-27 | 2.410 | 2.410 | 2.360 | 2.360 | 47.200 | 7 |
| 2024-12-26 | 2.540 | 2.540 | 2.380 | 2.380 | 47.600 | 9 |
| 2024-12-23 | 2.610 | 2.610 | 2.510 | 2.510 | 50.200 | 3 |
| 2024-12-20 | 2.200 | 2.580 | 2.200 | 2.580 | 51.600 | 21 |
| 2024-12-19 | 2.340 | 2.360 | 2.340 | 2.340 | 46.800 | 2 |
| 2024-12-18 | 2.340 | 2.630 | 2.340 | 2.590 | 51.800 | 32 |
| 2024-12-17 | 2.340 | 2.340 | 2.340 | 2.340 | 46.800 | 0 |
| 2024-12-16 | 2.250 | 2.310 | 2.250 | 2.310 | 46.200 | 5 |
| 2024-12-13 | 2.380 | 2.480 | 2.300 | 2.300 | 46.000 | 28 |
| 2024-12-12 | 2.490 | 2.490 | 2.430 | 2.430 | 48.600 | 60 |
| 2024-12-11 | 2.530 | 2.530 | 2.530 | 2.530 | 50.600 | 0 |
| 2024-12-10 | 2.760 | 2.830 | 2.600 | 2.600 | 52.000 | 98 |
| 2024-12-09 | 2.890 | 2.890 | 2.790 | 2.810 | 56.200 | 132 |
| 2024-12-06 | 2.710 | 2.860 | 2.640 | 2.650 | 53.000 | 5 |
| 2024-12-05 | 2.900 | 2.980 | 2.700 | 2.700 | 54.000 | 107 |
| 2024-12-04 | 2.400 | 2.400 | 2.400 | 2.400 | 48.000 | 5 |
| 2024-12-03 | 2.390 | 2.390 | 2.300 | 2.300 | 46.000 | 161 |
| 2024-12-02 | 2.400 | 2.510 | 2.370 | 2.370 | 47.400 | 428 |
| 2024-11-29 | 2.280 | 2.450 | 2.280 | 2.450 | 49.000 | 30 |
| 2024-11-28 | 2.270 | 2.270 | 2.270 | 2.270 | 45.400 | 5 |
| 2024-11-27 | 2.160 | 2.330 | 2.160 | 2.330 | 46.600 | 72 |
| 2024-11-26 | 2.410 | 2.440 | 2.210 | 2.210 | 44.200 | 48 |
| 2024-11-25 | 2.210 | 2.410 | 2.210 | 2.410 | 48.200 | 155 |
| 2024-11-22 | 2.200 | 2.290 | 2.200 | 2.210 | 44.200 | 93 |
| 2024-11-21 | 2.170 | 2.190 | 2.090 | 2.190 | 43.800 | 206 |
| 2024-11-19 | 2.230 | 2.230 | 2.060 | 2.180 | 43.600 | 332 |
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.