ChargePoint (CHPT) went public on September 16, 2019, when it opened at a split-adjusted price of $193.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $8.82 | $12.62 | $8.76 | $11.39 | 8,714,963 |
July 2025 | $14.10 | $14.70 | $8.55 | $9.19 | 21,370,243 |
June 2025 | $14.00 | $17.78 | $12.92 | $14.06 | 22,670,565 |
May 2025 | $12.84 | $15.80 | $11.60 | $13.92 | 10,932,660 |
April 2025 | $11.90 | $14.40 | $10.20 | $12.46 | 12,919,895 |
March 2025 | $13.10 | $15.96 | $11.20 | $12.10 | 24,472,580 |
February 2025 | $18.60 | $19.50 | $11.16 | $13.32 | 36,508,835 |
January 2025 | $21.50 | $26.00 | $18.42 | $19.24 | 22,151,615 |
December 2024 | $24.40 | $30.00 | $21.20 | $21.40 | 22,289,520 |
November 2024 | $25.00 | $28.00 | $21.00 | $24.40 | 13,654,465 |
October 2024 | $27.20 | $29.80 | $24.00 | $24.00 | 11,546,630 |
September 2024 | $37.60 | $37.60 | $24.60 | $27.40 | 13,471,660 |
August 2024 | $44.00 | $44.40 | $31.60 | $37.60 | 10,183,600 |
July 2024 | $30.00 | $48.80 | $28.00 | $43.40 | 18,347,415 |
June 2024 | $34.40 | $39.40 | $25.60 | $30.20 | 15,042,780 |
May 2024 | $27.20 | $41.20 | $26.80 | $33.60 | 14,401,215 |
April 2024 | $38.00 | $38.60 | $24.20 | $26.60 | 12,629,050 |
March 2024 | $41.80 | $42.80 | $32.40 | $38.00 | 15,293,405 |
February 2024 | $40.00 | $47.40 | $37.00 | $41.40 | 12,909,755 |
January 2024 | $46.00 | $47.00 | $31.20 | $38.00 | 17,363,800 |
December 2023 | $36.80 | $62.60 | $36.00 | $46.80 | 20,468,315 |
November 2023 | $50.60 | $70.80 | $35.80 | $37.20 | 23,223,610 |
October 2023 | $99.60 | $100.00 | $47.70 | $50.80 | 21,742,095 |
September 2023 | $144.60 | $151.40 | $94.62 | $99.40 | 14,817,265 |
August 2023 | $170.80 | $171.58 | $133.00 | $143.20 | 7,464,495 |
