The highest closing price for ChargePoint (CHPT) last month was $11.12, on September 24. It was down 1% for the month. The latest price is $10.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $11.05 | $11.12 | $10.62 | $10.92 | 482,400 |
September 29 2025 | $10.94 | $11.55 | $10.78 | $11.05 | 642,200 |
September 26 2025 | $10.72 | $10.95 | $10.66 | $10.84 | 304,700 |
September 25 2025 | $11.00 | $11.09 | $10.49 | $10.82 | 451,700 |
September 24 2025 | $10.75 | $11.35 | $10.75 | $11.12 | 380,100 |
September 23 2025 | $11.00 | $11.70 | $10.72 | $10.88 | 807,100 |
September 22 2025 | $10.80 | $10.98 | $10.41 | $10.98 | 440,100 |
September 19 2025 | $10.74 | $10.99 | $10.65 | $10.85 | 546,100 |
September 18 2025 | $10.59 | $10.82 | $10.41 | $10.78 | 411,900 |
September 17 2025 | $10.63 | $11.11 | $10.38 | $10.49 | 584,100 |
September 16 2025 | $10.65 | $10.74 | $10.42 | $10.65 | 336,100 |
September 15 2025 | $10.42 | $10.83 | $10.35 | $10.68 | 323,800 |
September 12 2025 | $10.10 | $10.50 | $10.02 | $10.37 | 434,000 |
September 11 2025 | $10.10 | $10.40 | $10.04 | $10.06 | 411,100 |
September 10 2025 | $10.60 | $10.70 | $10.01 | $10.07 | 565,000 |
September 09 2025 | $10.59 | $10.72 | $10.30 | $10.50 | 508,300 |
September 08 2025 | $10.22 | $10.85 | $10.14 | $10.85 | 546,000 |
September 05 2025 | $10.33 | $10.55 | $9.74 | $10.22 | 486,500 |
September 04 2025 | $9.85 | $10.90 | $9.41 | $10.19 | 1,018,300 |
September 03 2025 | $10.81 | $11.08 | $10.70 | $10.78 | 818,800 |
September 02 2025 | $11.03 | $11.15 | $10.59 | $10.72 | 593,800 |
Daily pricing data for ChargePoint dates back to 9/16/2019, and may be incomplete.
