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
Overview
News
Currencies
International
Treasuries

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

0.7145 +0.0317 (+4.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2025 0.6400 0.6500 0.6228 0.6258 7,496,726 +0.00(+0.48%)
Apr 30, 2025 0.6300 0.6340 0.6114 0.6228 6,213,429 -0.03(-4.92%)
Apr 29, 2025 0.6900 0.6950 0.6545 0.6550 9,493,805 -0.03(-4.46%)
Apr 28, 2025 0.6900 0.7200 0.6705 0.6856 11,415,318 +0.02(+2.77%)
Apr 25, 2025 0.6600 0.6831 0.6495 0.6671 6,310,998 +0.01(+1.34%)
Apr 24, 2025 0.6283 0.6649 0.6200 0.6583 9,018,625 +0.05(+7.35%)
Apr 23, 2025 0.6100 0.6489 0.6079 0.6132 8,388,992 +0.02(+2.52%)
Apr 22, 2025 0.5885 0.6280 0.5710 0.5981 6,779,104 +0.02(+3.57%)
Apr 21, 2025 0.5655 0.5850 0.5576 0.5775 5,056,917 +0.01(+2.38%)
Apr 17, 2025 0.5700 0.5900 0.5611 0.5641 5,424,743 -0.01(-1.21%)
Apr 16, 2025 0.5975 0.5975 0.5589 0.5710 5,769,683 -0.03(-4.50%)
Apr 15, 2025 0.6100 0.6180 0.5896 0.5979 6,257,121 -0.00(-0.15%)
Apr 14, 2025 0.6100 0.6350 0.5906 0.5988 10,958,226 -0.01(-1.14%)
Apr 11, 2025 0.5899 0.6057 0.5790 0.6057 8,799,437 +0.02(+3.36%)
Apr 10, 2025 0.5800 0.5972 0.5650 0.5860 10,127,864 -0.01(-1.76%)
Apr 09, 2025 0.5300 0.6100 0.5204 0.5965 36,932,356 +0.06(+11.06%)
Apr 08, 2025 0.6000 0.6095 0.5270 0.5371 20,466,720 -0.05(-8.41%)
Apr 07, 2025 0.5341 0.6199 0.5200 0.5864 16,878,284 +0.01(+1.72%)
Apr 04, 2025 0.5700 0.5797 0.5100 0.5765 17,667,060 +0.01(+1.12%)
Apr 03, 2025 0.5800 0.6032 0.5611 0.5701 20,384,788 -0.05(-8.59%)
Apr 02, 2025 0.6100 0.6684 0.6084 0.6237 21,712,940 +0.02(+3.21%)
Apr 01, 2025 0.5951 0.6271 0.5900 0.6043 14,230,621 -0.00(-0.12%)
Mar 31, 2025 0.6000 0.6108 0.5601 0.6050 26,600,796 -0.01(-2.18%)
Mar 28, 2025 0.6550 0.6550 0.6012 0.6185 27,410,372 -0.04(-6.53%)
Mar 27, 2025 0.6600 0.6851 0.6526 0.6617 19,490,760 -0.01(-1.14%)
Mar 26, 2025 0.7000 0.7120 0.6560 0.6693 24,426,268 -0.02(-2.55%)
Mar 25, 2025 0.6700 0.6967 0.6548 0.6868 29,204,432 +0.02(+2.25%)
Mar 24, 2025 0.6942 0.7092 0.6677 0.6717 33,782,984 -0.01(-2.00%)
Mar 21, 2025 0.6550 0.6950 0.6317 0.6854 42,158,480 +0.02(+3.60%)
Mar 20, 2025 0.7034 0.7125 0.6546 0.6616 20,922,496 -0.04(-5.65%)
Mar 19, 2025 0.7179 0.7350 0.6802 0.7012 29,203,568 +0.02(+2.38%)
Mar 18, 2025 0.6837 0.7053 0.6667 0.6849 18,136,292 -0.02(-2.16%)
Mar 17, 2025 0.6900 0.7146 0.6685 0.7000 29,766,392 +0.01(+1.45%)
Mar 14, 2025 0.6576 0.6910 0.6353 0.6900 22,640,810 +0.04(+6.65%)
Mar 13, 2025 0.6598 0.6803 0.6333 0.6470 15,179,737 -0.02(-2.63%)
Mar 12, 2025 0.6970 0.7079 0.6622 0.6645 11,901,970 -0.01(-2.16%)
Mar 11, 2025 0.6900 0.6998 0.6374 0.6792 14,133,906 -0.01(-1.54%)
Mar 10, 2025 0.6985 0.7380 0.6785 0.6898 16,701,224 -0.04(-5.77%)
Mar 07, 2025 0.7100 0.7982 0.6982 0.7320 22,725,020 +0.03(+4.86%)
Mar 06, 2025 0.7100 0.7100 0.6621 0.6981 10,236,299 -0.03(-3.50%)
Mar 05, 2025 0.6700 0.7299 0.6600 0.7234 20,148,560 +0.06(+9.57%)
Mar 04, 2025 0.5901 0.6659 0.5700 0.6602 31,192,992 +0.06(+10.49%)
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.