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)

7.910 -0.360 (-4.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 20, 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 (%)
Nov 20, 2025 8.350 8.660 7.900 7.910 388,010 -0.36(-4.35%)
Nov 19, 2025 8.520 8.600 8.170 8.270 347,178 +0.04(+0.49%)
Nov 18, 2025 8.000 8.369 7.910 8.230 501,232 +0.17(+2.11%)
Nov 17, 2025 8.630 8.630 8.002 8.060 600,297 -0.58(-6.71%)
Nov 14, 2025 9.060 9.190 8.630 8.640 612,004 -0.51(-5.57%)
Nov 13, 2025 9.580 9.610 9.120 9.150 438,219 -0.52(-5.38%)
Nov 12, 2025 9.850 9.970 9.510 9.670 307,681 -0.15(-1.53%)
Nov 11, 2025 9.760 9.916 9.670 9.820 168,590 +0.05(+0.51%)
Nov 10, 2025 10.02 10.09 9.710 9.770 218,534 +0.00(+0.00%)
Nov 07, 2025 9.670 9.830 9.250 9.770 435,231 -0.03(-0.31%)
Nov 06, 2025 10.23 10.25 9.700 9.800 370,106 -0.40(-3.92%)
Nov 05, 2025 9.610 10.35 9.610 10.20 489,299 +0.59(+6.14%)
Nov 04, 2025 10.24 10.29 9.570 9.610 719,494 -0.85(-8.13%)
Nov 03, 2025 10.79 11.06 10.45 10.46 432,631 -0.34(-3.15%)
Oct 31, 2025 10.48 10.80 10.40 10.80 291,457 +0.33(+3.15%)
Oct 30, 2025 10.58 10.67 10.39 10.47 297,697 -0.21(-1.97%)
Oct 29, 2025 10.96 11.13 10.61 10.68 346,143 -0.17(-1.57%)
Oct 28, 2025 10.98 11.09 10.80 10.85 251,311 -0.17(-1.54%)
Oct 27, 2025 11.07 11.18 10.90 11.02 237,374 +0.02(+0.18%)
Oct 24, 2025 11.11 11.35 10.97 11.00 258,069 +0.11(+1.01%)
Oct 23, 2025 10.79 11.01 10.65 10.89 276,104 +0.04(+0.37%)
Oct 22, 2025 11.04 11.16 10.48 10.85 473,994 -0.20(-1.81%)
Oct 21, 2025 11.08 11.35 10.70 11.05 352,314 -0.04(-0.36%)
Oct 20, 2025 10.95 11.11 10.80 11.09 308,118 +0.31(+2.88%)
Oct 17, 2025 11.12 11.30 10.73 10.78 519,334 -0.50(-4.43%)
Oct 16, 2025 12.01 12.11 11.22 11.28 395,491 -0.65(-5.45%)
Oct 15, 2025 12.60 12.60 11.62 11.93 477,405 -0.41(-3.32%)
Oct 14, 2025 11.74 12.61 11.63 12.34 607,293 +0.29(+2.41%)
Oct 13, 2025 11.48 12.17 11.43 12.05 442,773 +0.90(+8.07%)
Oct 10, 2025 12.25 12.25 11.14 11.15 557,448 -1.08(-8.83%)
Oct 09, 2025 11.75 12.48 11.63 12.23 633,425 +0.55(+4.71%)
Oct 08, 2025 11.61 11.90 11.54 11.68 318,193 +0.17(+1.48%)
Oct 07, 2025 12.18 12.18 11.42 11.51 473,428 -0.55(-4.56%)
Oct 06, 2025 12.25 12.33 11.81 12.06 569,167 +0.12(+1.01%)
Oct 03, 2025 11.50 12.40 11.49 11.94 760,154 +0.62(+5.48%)
Oct 02, 2025 11.78 11.90 11.30 11.32 369,398 -0.31(-2.67%)
Oct 01, 2025 10.86 11.71 10.86 11.63 644,281 +0.71(+6.50%)
Sep 30, 2025 11.05 11.12 10.62 10.92 481,718 -0.13(-1.18%)
Sep 29, 2025 10.94 11.55 10.78 11.05 642,121 +0.21(+1.94%)
Sep 26, 2025 10.72 10.95 10.66 10.84 305,061 +0.02(+0.18%)
Sep 25, 2025 11.00 11.09 10.49 10.82 451,723 -0.30(-2.70%)
Sep 24, 2025 10.75 11.35 10.75 11.12 380,485 +0.24(+2.21%)
Sep 23, 2025 11.00 11.70 10.72 10.88 806,554 -0.10(-0.91%)
Sep 22, 2025 10.80 10.98 10.41 10.98 438,152 +0.13(+1.20%)
Sep 19, 2025 10.74 10.99 10.64 10.85 546,132 +0.07(+0.65%)
Sep 18, 2025 10.59 10.82 10.41 10.78 411,759 +0.29(+2.76%)
Sep 17, 2025 10.63 11.11 10.38 10.49 583,909 -0.16(-1.50%)
Sep 16, 2025 10.65 10.74 10.42 10.65 336,131 -0.03(-0.28%)
Sep 15, 2025 10.42 10.83 10.35 10.68 323,485 +0.31(+2.99%)
Sep 12, 2025 10.10 10.50 10.02 10.37 434,035 +0.31(+3.08%)
Sep 11, 2025 10.10 10.40 10.04 10.06 407,439 -0.01(-0.10%)
Sep 10, 2025 10.60 10.70 10.01 10.07 563,905 -0.43(-4.10%)
Sep 09, 2025 10.59 10.72 10.30 10.50 508,284 -0.35(-3.23%)
Sep 08, 2025 10.22 10.85 10.13 10.85 545,351 +0.63(+6.16%)
Sep 05, 2025 10.33 10.55 9.740 10.22 486,527 +0.03(+0.29%)
Sep 04, 2025 9.850 10.89 9.410 10.19 1,018,431 -0.59(-5.47%)
Sep 03, 2025 10.81 11.08 10.70 10.78 815,303 +0.06(+0.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.