The closing price for ChargePoint (CHPT) last year was $21.40, on December 31. It was down 53.5% for the year. The latest price is $10.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $22.20 | $23.00 | $21.20 | $21.40 | 1,206,390 |
December 30 2024 | $22.40 | $22.60 | $21.60 | $22.20 | 1,450,015 |
December 27 2024 | $23.40 | $24.40 | $22.40 | $22.80 | 1,135,655 |
December 26 2024 | $22.80 | $24.00 | $22.60 | $23.60 | 750,400 |
December 24 2024 | $22.60 | $23.20 | $22.00 | $23.20 | 476,140 |
December 23 2024 | $24.40 | $24.60 | $22.40 | $22.60 | 1,282,950 |
December 20 2024 | $22.20 | $25.40 | $22.20 | $24.80 | 1,341,980 |
December 19 2024 | $23.40 | $23.80 | $22.40 | $22.80 | 860,160 |
December 18 2024 | $25.70 | $26.00 | $22.80 | $23.20 | 1,686,605 |
December 17 2024 | $22.40 | $23.20 | $22.20 | $23.20 | 649,325 |
December 16 2024 | $23.00 | $23.00 | $22.20 | $22.60 | 740,700 |
December 13 2024 | $24.00 | $24.00 | $22.60 | $23.00 | 733,745 |
December 12 2024 | $25.40 | $25.60 | $23.60 | $23.80 | 759,270 |
December 11 2024 | $26.20 | $26.20 | $24.80 | $25.80 | 404,250 |
December 10 2024 | $27.40 | $27.60 | $25.20 | $25.80 | 984,190 |
December 09 2024 | $25.90 | $29.60 | $25.40 | $28.00 | 1,310,840 |
December 06 2024 | $28.00 | $28.60 | $25.60 | $26.20 | 1,179,385 |
December 05 2024 | $26.80 | $30.00 | $25.40 | $27.00 | 3,028,245 |
December 04 2024 | $23.00 | $25.00 | $22.60 | $24.40 | 1,357,755 |
December 03 2024 | $23.40 | $23.60 | $22.80 | $23.20 | 478,820 |
December 02 2024 | $24.40 | $24.80 | $23.40 | $23.80 | 472,700 |
November 29 2024 | $23.40 | $24.40 | $23.00 | $24.40 | 318,645 |
November 27 2024 | $23.40 | $24.00 | $22.80 | $23.40 | 338,220 |
November 26 2024 | $24.60 | $24.90 | $22.40 | $23.00 | 494,305 |
November 25 2024 | $23.20 | $25.40 | $23.20 | $25.00 | 897,215 |
Daily pricing data for ChargePoint dates back to 9/16/2019, and may be incomplete.
