Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ChargePoint Holdings, Inc. Common Stock (NY:CHPT)

0.7152 +0.0088 (+1.25%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 0.7065 0.7349 0.7065 0.7152 5,437,317 +0.01(+1.25%)
Jul 02, 2025 0.7017 0.7334 0.6931 0.7064 11,845,199 +0.00(+0.00%)
Jul 01, 2025 0.7054 0.7278 0.6806 0.7064 18,434,296 +0.00(+0.44%)
Jun 30, 2025 0.7300 0.7455 0.6800 0.7033 15,988,797 -0.03(-4.52%)
Jun 27, 2025 0.7667 0.8099 0.7366 0.7366 67,455,280 -0.02(-2.01%)
Jun 26, 2025 0.7200 0.7799 0.7166 0.7517 16,213,556 +0.04(+4.88%)
Jun 25, 2025 0.7100 0.7425 0.6932 0.7167 9,568,441 -0.00(-0.07%)
Jun 24, 2025 0.6900 0.7172 0.6716 0.7172 11,505,880 +0.03(+4.88%)
Jun 23, 2025 0.6620 0.6953 0.6460 0.6838 19,828,656 +0.01(+1.45%)
Jun 20, 2025 0.7000 0.7099 0.6655 0.6740 14,791,265 -0.01(-1.84%)
Jun 18, 2025 0.6989 0.7250 0.6728 0.6866 17,464,608 +0.00(+0.42%)
Jun 17, 2025 0.7100 0.7300 0.6835 0.6837 14,050,766 -0.04(-5.25%)
Jun 16, 2025 0.7300 0.7580 0.7000 0.7216 13,531,131 +0.01(+1.02%)
Jun 13, 2025 0.7432 0.7590 0.7050 0.7143 15,116,862 -0.05(-6.76%)
Jun 12, 2025 0.7820 0.8083 0.7563 0.7661 11,206,647 -0.02(-2.53%)
Jun 11, 2025 0.8232 0.8400 0.7686 0.7860 15,243,845 -0.04(-4.52%)
Jun 10, 2025 0.7900 0.8700 0.7700 0.8232 30,429,960 +0.04(+5.00%)
Jun 09, 2025 0.7499 0.8074 0.7400 0.7840 18,769,604 +0.04(+4.93%)
Jun 06, 2025 0.6901 0.7644 0.6900 0.7472 29,732,604 +0.07(+10.37%)
Jun 05, 2025 0.7100 0.7645 0.6610 0.6770 51,949,912 -0.20(-22.49%)
Jun 04, 2025 0.8100 0.8890 0.7980 0.8734 40,362,536 +0.10(+13.16%)
Jun 03, 2025 0.6951 0.7980 0.6750 0.7718 24,952,782 +0.08(+12.10%)
Jun 02, 2025 0.7000 0.7252 0.6733 0.6885 15,011,960 -0.01(-1.02%)
May 30, 2025 0.6991 0.7245 0.6701 0.6956 24,966,242 -0.03(-3.86%)
May 29, 2025 0.7872 0.7900 0.7172 0.7235 18,646,384 -0.04(-5.57%)
May 28, 2025 0.7321 0.7682 0.7210 0.7662 14,730,899 +0.04(+5.10%)
May 27, 2025 0.7300 0.7386 0.6900 0.7290 14,254,292 +0.01(+0.76%)
May 23, 2025 0.7155 0.7296 0.7000 0.7235 12,365,946 -0.01(-1.31%)
May 22, 2025 0.6900 0.7395 0.6615 0.7331 14,600,820 +0.04(+5.45%)
May 21, 2025 0.6990 0.7390 0.6861 0.6952 15,011,240 -0.00(-0.20%)
May 20, 2025 0.6970 0.7040 0.6657 0.6966 6,714,619 -0.00(-0.04%)
May 19, 2025 0.7000 0.7088 0.6740 0.6969 6,558,108 -0.02(-2.46%)
May 16, 2025 0.6800 0.7145 0.6755 0.7145 9,106,609 +0.03(+4.64%)
May 15, 2025 0.6858 0.6900 0.6585 0.6828 6,696,101 -0.02(-2.25%)
May 14, 2025 0.6800 0.7197 0.6800 0.6985 6,543,883 +0.00(+0.66%)
May 13, 2025 0.6800 0.7120 0.6697 0.6939 9,526,048 +0.03(+4.03%)
May 12, 2025 0.6500 0.6750 0.6401 0.6670 9,036,743 +0.05(+7.62%)
May 09, 2025 0.6000 0.6230 0.5999 0.6198 4,077,901 +0.02(+2.85%)
May 08, 2025 0.6007 0.6249 0.5980 0.6026 9,722,450 +0.01(+1.09%)
May 07, 2025 0.6000 0.6000 0.5800 0.5961 5,932,269 +0.01(+2.16%)
May 06, 2025 0.5855 0.6025 0.5800 0.5835 6,779,926 +0.00(+0.60%)
May 05, 2025 0.6119 0.6175 0.5800 0.5800 7,233,146 -0.04(-5.92%)
May 02, 2025 0.6300 0.6433 0.6136 0.6165 8,206,201 -0.01(-1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.