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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.240 -0.020 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	6.250	6.440	6.110	6.240	591,198	-0.02(-0.32%)
Apr 14, 2026	5.950	6.500	5.940	6.260	1,802,598	+0.83(+15.29%)
Apr 13, 2026	5.010	5.450	4.910	5.430	505,757	+0.34(+6.68%)
Apr 10, 2026	5.270	5.290	5.020	5.090	318,677	-0.11(-2.12%)
Apr 09, 2026	5.010	5.244	5.010	5.200	367,792	+0.09(+1.76%)
Apr 08, 2026	5.190	5.310	5.020	5.110	473,014	+0.23(+4.71%)
Apr 07, 2026	4.850	4.918	4.740	4.880	289,646	-0.04(-0.81%)
Apr 06, 2026	4.770	5.030	4.770	4.920	317,175	+0.12(+2.50%)
Apr 02, 2026	4.590	4.890	4.580	4.800	268,027	+0.02(+0.42%)
Apr 01, 2026	4.950	5.100	4.760	4.780	471,758	-0.08(-1.65%)
Mar 31, 2026	4.590	5.000	4.577	4.860	557,933	+0.35(+7.76%)
Mar 30, 2026	4.690	4.767	4.440	4.510	704,092	-0.18(-3.84%)
Mar 27, 2026	5.150	5.170	4.660	4.690	777,557	-0.49(-9.46%)
Mar 26, 2026	5.330	5.500	5.170	5.180	366,913	-0.17(-3.18%)
Mar 25, 2026	5.420	5.480	5.310	5.350	450,343	+0.06(+1.13%)
Mar 24, 2026	5.310	5.520	5.240	5.290	433,384	-0.06(-1.12%)
Mar 23, 2026	5.340	5.385	5.200	5.350	571,439	+0.12(+2.29%)
Mar 20, 2026	5.350	5.400	5.200	5.230	397,344	-0.17(-3.15%)
Mar 19, 2026	5.260	5.440	5.220	5.400	266,056	+0.10(+1.89%)
Mar 18, 2026	5.450	5.590	5.270	5.300	421,742	-0.18(-3.28%)
Mar 17, 2026	5.450	5.600	5.450	5.480	469,473	+0.05(+0.92%)
Mar 16, 2026	5.410	5.560	5.320	5.430	526,743	+0.09(+1.69%)
Mar 13, 2026	5.370	5.451	5.230	5.340	369,537	-0.03(-0.56%)
Mar 12, 2026	5.400	5.528	5.330	5.370	333,244	-0.15(-2.72%)
Mar 11, 2026	5.400	5.670	5.380	5.520	323,070	+0.11(+2.03%)
Mar 10, 2026	5.570	5.740	5.410	5.410	457,811	-0.17(-3.05%)
Mar 09, 2026	5.680	5.680	5.250	5.580	808,972	-0.24(-4.12%)
Mar 06, 2026	5.820	6.130	5.810	5.820	362,108	-0.10(-1.69%)
Mar 05, 2026	5.960	6.040	5.700	5.920	949,698	-0.58(-8.92%)
Mar 04, 2026	6.580	6.709	6.350	6.500	884,677	+0.03(+0.46%)
Mar 03, 2026	6.290	6.660	6.200	6.470	271,741	+0.04(+0.62%)
Mar 02, 2026	6.170	6.546	6.120	6.430	305,323	+0.13(+2.06%)
Feb 27, 2026	6.470	6.500	6.130	6.300	287,106	-0.26(-3.96%)
Feb 26, 2026	6.540	6.590	6.310	6.560	302,023	+0.01(+0.15%)
Feb 25, 2026	6.390	6.665	6.340	6.550	354,024	+0.23(+3.64%)
Feb 24, 2026	6.010	6.360	5.950	6.320	294,444	+0.31(+5.16%)
Feb 23, 2026	6.120	6.130	5.881	6.010	240,554	-0.15(-2.44%)
Feb 20, 2026	6.100	6.390	6.080	6.160	412,856	-0.01(-0.16%)
Feb 19, 2026	5.900	6.200	5.848	6.170	299,874	+0.22(+3.70%)
Feb 18, 2026	5.870	6.090	5.780	5.950	568,029	+0.08(+1.36%)
Feb 17, 2026	5.870	6.040	5.820	5.870	424,789	-0.03(-0.51%)
Feb 13, 2026	5.720	5.985	5.669	5.900	441,935	+0.18(+3.15%)
Feb 12, 2026	6.120	6.120	5.700	5.720	458,803	-0.38(-6.23%)
Feb 11, 2026	6.400	6.480	5.970	6.100	414,242	-0.27(-4.24%)
Feb 10, 2026	6.300	6.760	6.250	6.370	738,900	+0.07(+1.11%)
Feb 09, 2026	6.100	6.350	6.030	6.300	422,754	+0.21(+3.45%)
Feb 06, 2026	5.760	6.160	5.720	6.090	583,129	+0.51(+9.14%)
Feb 05, 2026	5.770	5.980	5.535	5.580	521,995	-0.38(-6.38%)
Feb 04, 2026	5.900	6.050	5.610	5.960	478,286	+0.13(+2.23%)
Feb 03, 2026	5.670	5.980	5.530	5.830	737,851	+0.15(+2.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices