MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHPT — ChargePoint Holdings, Inc.
NYSEChargePoint Holdings, Inc.
$9.29
-0.91(-8.92%)
- O
- 10.45
- H
- 11.26
- L
- 9.17
- V
- 1.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.29
Period Return-22.32%
Period High$17.78
Period Low$4.44
Avg Daily Volume809.0K
Total Trading Days365
CHPT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.45 | $11.26 | $9.17 | $9.29 | $-0.91 | -8.92% | 1,654,454 | $9.99 | $9.17 $11.26 |
| Oct 1, 2026 | $10.14 | $10.43 | $9.78 | $10.20 | +$0.12 | +1.19% | 1,056,403 | $10.15 | $9.78 $10.43 |
| Sep 30, 2026 | $9.58 | $10.44 | $9.57 | $10.08 | +$0.56 | +5.88% | 1,549,909 | $10.15 | $9.57 $10.44 |
| Sep 29, 2026 | $8.85 | $9.53 | $8.65 | $9.52 | +$0.78 | +8.92% | 1,100,189 | $9.27 | $8.65 $9.53 |
| Sep 28, 2026 | $8.78 | $9.20 | $8.65 | $8.74 | $-0.19 | -2.13% | 1,035,955 | $8.83 | $8.65 $9.20 |
| Sep 25, 2026 | $9.08 | $9.08 | $8.72 | $8.93 | $-0.05 | -0.56% | 933,939 | $8.86 | $8.72 $9.08 |
| Sep 24, 2026 | $9.10 | $9.32 | $8.81 | $8.98 | $-0.25 | -2.71% | 1,229,632 | $9.09 | $8.81 $9.32 |
| Sep 23, 2026 | $9.76 | $9.76 | $9.02 | $9.23 | $-0.62 | -6.29% | 1,528,751 | $9.22 | $9.02 $9.76 |
| Sep 22, 2026 | $9.54 | $10.27 | $9.28 | $9.85 | +$0.44 | +4.68% | 1,806,832 | $9.86 | $9.28 $10.27 |
| Sep 21, 2026 | $10.32 | $10.58 | $9.41 | $9.41 | $-0.91 | -8.82% | 2,104,449 | $9.88 | $9.41 $10.58 |
| Sep 18, 2026 | $10.00 | $10.72 | $9.92 | $10.32 | +$0.40 | +4.03% | 2,675,862 | $10.33 | $9.92 $10.72 |
| Sep 17, 2026 | $9.13 | $10.08 | $8.96 | $9.92 | +$1.01 | +11.34% | 1,643,879 | $9.65 | $8.96 $10.08 |
| Sep 16, 2026 | $8.96 | $9.25 | $8.73 | $8.91 | +$0.09 | +1.02% | 923,793 | $9.00 | $8.73 $9.25 |
| Sep 15, 2026 | $8.76 | $8.99 | $8.63 | $8.82 | $-0.02 | -0.23% | 713,284 | $8.78 | $8.63 $8.99 |
| Sep 14, 2026 | $8.88 | $9.09 | $8.62 | $8.84 | $-0.22 | -2.43% | 1,155,357 | $8.89 | $8.62 $9.09 |
| Sep 11, 2026 | $9.08 | $9.59 | $8.92 | $9.06 | +$0.13 | +1.46% | 1,992,668 | $9.26 | $8.92 $9.59 |
| Sep 10, 2026 | $8.70 | $9.21 | $8.56 | $8.93 | $-0.02 | -0.22% | 1,786,737 | $8.90 | $8.56 $9.21 |
| Sep 9, 2026 | $9.39 | $9.65 | $8.82 | $8.95 | $-0.42 | -4.48% | 2,269,415 | $9.04 | $8.82 $9.65 |
| Sep 8, 2026 | $9.91 | $10.43 | $9.30 | $9.37 | $-0.52 | -5.26% | 5,401,056 | $9.84 | $9.30 $10.43 |
| Sep 4, 2026 | $9.28 | $10.28 | $9.26 | $9.89 | +$0.81 | +8.92% | 13,432,406 | $9.83 | $9.26 $10.28 |
| Sep 3, 2026 | $6.90 | $9.35 | $6.71 | $9.08 | +$3.89 | +74.95% | 44,115,507 | $8.33 | $6.71 $9.35 |
| Sep 2, 2026 | $5.30 | $5.41 | $5.19 | $5.19 | $-0.11 | -2.08% | 853,774 | $5.26 | $5.19 $5.41 |
| Sep 1, 2026 | $5.50 | $5.50 | $5.27 | $5.30 | $-0.20 | -3.64% | 638,687 | $5.33 | $5.27 $5.50 |
| Aug 31, 2026 | $5.55 | $5.65 | $5.48 | $5.50 | $-0.07 | -1.26% | 418,145 | $5.53 | $5.48 $5.65 |
| Aug 28, 2026 | $5.82 | $5.85 | $5.49 | $5.57 | $-0.26 | -4.46% | 434,493 | $5.62 | $5.49 $5.85 |
| Aug 27, 2026 | $6.00 | $6.08 | $5.79 | $5.83 | $-0.12 | -2.02% | 275,958 | $5.91 | $5.79 $6.08 |
| Aug 26, 2026 | $5.82 | $5.96 | $5.79 | $5.95 | +$0.11 | +1.88% | 236,571 | $5.89 | $5.79 $5.96 |
| Aug 25, 2026 | $6.01 | $6.12 | $5.83 | $5.84 | $-0.08 | -1.35% | 333,902 | $5.95 | $5.83 $6.12 |
| Aug 24, 2026 | $6.21 | $6.21 | $5.91 | $5.92 | $-0.33 | -5.28% | 267,088 | $6.00 | $5.91 $6.21 |
| Aug 21, 2026 | $5.88 | $6.30 | $5.85 | $6.25 | +$0.46 | +7.94% | 384,201 | $6.13 | $5.85 $6.30 |