ChargePoint Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.230 | 2.230 | 2.120 | 2.200 | 44.000 | 31 |
| 2024-11-14 | 2.170 | 2.230 | 2.170 | 2.230 | 44.600 | 65 |
| 2024-11-13 | 2.390 | 2.390 | 2.180 | 2.380 | 47.600 | 78 |
| 2024-11-12 | 2.350 | 2.350 | 2.170 | 2.170 | 43.400 | 8 |
| 2024-11-11 | 2.490 | 2.490 | 2.150 | 2.350 | 47.000 | 113 |
| 2024-11-08 | 2.450 | 2.850 | 2.140 | 2.240 | 44.800 | 146 |
| 2024-11-07 | 2.330 | 2.400 | 2.320 | 2.350 | 47.000 | 595 |
| 2024-11-06 | 2.590 | 2.590 | 2.590 | 2.590 | 51.800 | 0 |
| 2024-11-05 | 2.590 | 2.590 | 2.590 | 2.590 | 51.800 | 5 |
| 2024-11-04 | 2.400 | 2.570 | 2.400 | 2.570 | 51.400 | 4 |
| 2024-11-01 | 2.320 | 2.320 | 2.320 | 2.320 | 46.400 | 20 |
| 2024-10-31 | 2.390 | 2.390 | 2.340 | 2.340 | 46.800 | 1 |
| 2024-10-30 | 2.430 | 2.430 | 2.430 | 2.430 | 48.600 | 4 |
| 2024-10-29 | 2.430 | 2.450 | 2.420 | 2.420 | 48.400 | 10 |
| 2024-10-28 | 2.420 | 2.520 | 2.400 | 2.400 | 48.000 | 27 |
| 2024-10-25 | 2.440 | 2.470 | 2.440 | 2.470 | 49.400 | 0 |
| 2024-10-24 | 2.430 | 2.430 | 2.430 | 2.430 | 48.600 | 0 |
| 2024-10-23 | 2.450 | 2.450 | 2.430 | 2.430 | 48.600 | 0 |
| 2024-10-22 | 2.460 | 2.500 | 2.460 | 2.470 | 49.400 | 13 |
| 2024-10-21 | 2.640 | 2.640 | 2.540 | 2.550 | 51.000 | 0 |
| 2024-10-18 | 2.540 | 2.610 | 2.540 | 2.610 | 52.200 | 5 |
| 2024-10-17 | 2.530 | 2.540 | 2.530 | 2.540 | 50.800 | 0 |
| 2024-10-16 | 2.410 | 2.540 | 2.410 | 2.540 | 50.800 | 5 |
| 2024-10-15 | 2.460 | 2.460 | 2.460 | 2.460 | 49.200 | 0 |
| 2024-10-14 | 2.500 | 2.500 | 2.460 | 2.460 | 49.200 | 14 |
| 2024-10-11 | 2.440 | 2.460 | 2.440 | 2.460 | 49.200 | 0 |
| 2024-10-10 | 2.570 | 2.570 | 2.470 | 2.480 | 49.600 | 26 |
| 2024-10-09 | 2.530 | 2.600 | 2.530 | 2.570 | 51.400 | 144 |
| 2024-10-08 | 2.500 | 2.500 | 2.500 | 2.500 | 50.000 | 0 |
| 2024-10-07 | 2.530 | 2.530 | 2.530 | 2.530 | 50.600 | 0 |
| 2024-10-04 | 2.520 | 2.570 | 2.520 | 2.530 | 50.600 | 208 |
| 2024-10-03 | 2.430 | 2.430 | 2.390 | 2.390 | 47.800 | 0 |
| 2024-10-02 | 2.400 | 2.420 | 2.350 | 2.400 | 48.000 | 7 |
| 2024-10-01 | 2.530 | 2.530 | 2.380 | 2.380 | 47.600 | 6 |
| 2024-09-30 | 2.490 | 2.490 | 2.480 | 2.490 | 49.800 | 10 |
| 2024-09-27 | 2.470 | 2.560 | 2.470 | 2.490 | 49.800 | 190 |
| 2024-09-26 | 2.520 | 2.560 | 2.470 | 2.470 | 49.400 | 23 |
| 2024-09-25 | 2.490 | 2.490 | 2.490 | 2.490 | 49.800 | 190 |
| 2024-09-24 | 2.550 | 2.590 | 2.550 | 2.560 | 51.200 | 85 |
| 2024-09-23 | 2.510 | 2.640 | 2.490 | 2.490 | 49.800 | 86 |
| 2024-09-20 | 2.530 | 2.570 | 2.530 | 2.570 | 51.400 | 3 |
| 2024-09-19 | 2.710 | 2.710 | 2.560 | 2.590 | 51.800 | 303 |
| 2024-09-18 | 2.690 | 2.710 | 2.610 | 2.710 | 54.200 | 258 |
| 2024-09-17 | 2.530 | 2.760 | 2.520 | 2.760 | 55.200 | 712 |
| 2024-09-16 | 2.550 | 2.570 | 2.430 | 2.520 | 50.400 | 2 |
| 2024-09-13 | 2.600 | 2.600 | 2.500 | 2.520 | 50.400 | 1,861 |
| 2024-09-12 | 2.460 | 2.510 | 2.460 | 2.470 | 49.400 | 3 |
| 2024-09-11 | 2.370 | 2.430 | 2.370 | 2.430 | 48.600 | 1 |
| 2024-09-10 | 2.420 | 2.460 | 2.310 | 2.370 | 47.400 | 3 |
| 2024-09-09 | 2.540 | 2.630 | 2.390 | 2.420 | 48.400 | 28 |
| 2024-09-06 | 2.510 | 2.540 | 2.500 | 2.540 | 50.800 | 22 |
| 2024-09-05 | 3.300 | 3.300 | 2.510 | 2.600 | 52.000 | 199 |
| 2024-09-04 | 3.280 | 3.280 | 3.150 | 3.270 | 65.400 | 17 |
| 2024-09-03 | 3.590 | 3.590 | 3.250 | 3.250 | 65.000 | 26 |
| 2024-09-02 | 3.550 | 3.550 | 3.550 | 3.550 | 71.000 | 0 |
| 2024-08-30 | 3.580 | 3.580 | 3.510 | 3.510 | 70.200 | 50 |
| 2024-08-29 | 3.360 | 3.470 | 3.360 | 3.470 | 69.400 | 0 |
| 2024-08-28 | 3.230 | 3.320 | 3.230 | 3.320 | 66.400 | 25 |
| 2024-08-27 | 3.540 | 3.540 | 3.300 | 3.340 | 66.800 | 0 |
| 2024-08-26 | 3.500 | 3.500 | 3.500 | 3.500 | 70.000 | 0 |
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.