ChargePoint Holdings, Inc. Common Stock (CHPT)

Historical Prices For ChargePoint Holdings, Inc. Common Stock (CHPT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.61	0.67	0.61	0.62	21,686,671	0.62
4/01/2025	0.60	0.63	0.59	0.60	14,230,621	0.60
3/31/2025	0.60	0.61	0.56	0.60	26,600,796	0.60
3/28/2025	0.66	0.66	0.60	0.62	27,410,371	0.62
3/27/2025	0.66	0.69	0.65	0.66	19,490,760	0.66
3/26/2025	0.70	0.71	0.66	0.67	24,424,207	0.67
3/25/2025	0.67	0.70	0.65	0.69	29,204,433	0.69
3/24/2025	0.69	0.71	0.67	0.67	33,782,982	0.67
3/21/2025	0.66	0.69	0.63	0.69	42,158,481	0.69
3/20/2025	0.70	0.71	0.65	0.66	20,922,497	0.66
3/19/2025	0.72	0.73	0.68	0.70	29,203,568	0.70
3/18/2025	0.68	0.71	0.67	0.68	18,136,292	0.68
3/17/2025	0.69	0.71	0.67	0.70	29,766,393	0.70
3/14/2025	0.66	0.69	0.64	0.69	22,640,810	0.69
3/13/2025	0.66	0.68	0.63	0.65	15,179,737	0.65
3/12/2025	0.70	0.71	0.66	0.66	11,901,970	0.66
3/11/2025	0.69	0.70	0.64	0.68	14,133,906	0.68
3/10/2025	0.70	0.74	0.68	0.69	16,701,224	0.69
3/07/2025	0.71	0.80	0.70	0.73	22,725,019	0.73
3/06/2025	0.71	0.71	0.66	0.70	10,236,299	0.70
3/05/2025	0.67	0.73	0.66	0.72	20,147,979	0.72
3/04/2025	0.59	0.67	0.57	0.66	31,192,992	0.66
3/03/2025	0.65	0.67	0.58	0.60	23,140,257	0.60
2/28/2025	0.64	0.68	0.63	0.67	24,750,336	0.67
2/27/2025	0.68	0.68	0.63	0.65	21,111,240	0.65
2/26/2025	0.63	0.67	0.63	0.65	26,437,606	0.65
2/25/2025	0.65	0.66	0.56	0.63	53,449,108	0.63
2/24/2025	0.74	0.75	0.62	0.65	48,813,923	0.65
2/21/2025	0.80	0.80	0.74	0.76	16,925,892	0.76
2/20/2025	0.83	0.83	0.77	0.79	17,207,086	0.79
2/19/2025	0.82	0.86	0.81	0.83	16,696,578	0.83
2/18/2025	0.81	0.84	0.79	0.83	31,049,576	0.83
2/14/2025	0.79	0.86	0.79	0.81	38,427,702	0.81
2/13/2025	0.70	0.79	0.70	0.79	74,335,898	0.79
2/12/2025	0.69	0.75	0.68	0.70	64,456,879	0.70
2/11/2025	0.76	0.78	0.66	0.68	70,157,153	0.68
2/10/2025	0.83	0.84	0.79	0.79	75,429,420	0.79
2/07/2025	0.92	0.92	0.80	0.81	49,545,230	0.81
2/06/2025	0.93	0.95	0.91	0.92	29,698,305	0.92
2/05/2025	0.92	0.95	0.92	0.92	28,275,126	0.92
2/04/2025	0.93	0.97	0.92	0.92	21,828,358	0.92
2/03/2025	0.93	0.96	0.91	0.93	20,516,562	0.93
1/31/2025	1.02	1.03	0.94	0.96	20,771,921	0.96
1/30/2025	0.97	1.03	0.97	1.01	12,246,625	1.01
1/29/2025	0.94	0.99	0.93	0.97	14,898,310	0.97
1/28/2025	0.97	0.97	0.93	0.94	16,319,137	0.94
1/27/2025	0.98	1.02	0.94	0.96	19,638,829	0.96
1/24/2025	0.94	1.05	0.94	1.00	23,581,269	1.00
1/23/2025	0.98	0.99	0.92	0.94	52,740,847	0.94
1/22/2025	1.04	1.06	0.99	0.99	33,392,013	0.99
1/21/2025	1.08	1.10	1.03	1.06	13,991,894	1.06
1/17/2025	1.12	1.12	1.07	1.08	11,563,782	1.08
1/16/2025	1.10	1.12	1.08	1.10	13,558,303	1.10
1/15/2025	1.08	1.13	1.06	1.11	15,339,658	1.11
1/14/2025	1.09	1.10	1.02	1.04	20,404,511	1.04
1/13/2025	1.09	1.10	1.02	1.05	24,251,754	1.05
1/10/2025	1.11	1.12	1.08	1.11	18,860,233	1.11
1/08/2025	1.18	1.19	1.10	1.12	28,126,717	1.12
1/07/2025	1.21	1.30	1.18	1.22	24,214,864	1.22
1/06/2025	1.18	1.24	1.16	1.20	27,567,555	1.20
1/03/2025	1.12	1.17	1.12	1.16	23,959,092	1.16