Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chargepoint Hol (CHPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6449 0.655 0.6131 0.6239 551,641
17th Jul 2025 (Thu) 0.6079 0.692 0.6079 0.6217 1,168,286
16th Jul 2025 (Wed) 0.63 0.63 0.5826 0.6017 777,412
15th Jul 2025 (Tue) 0.6485 0.665 0.6226 0.623 722,948
14th Jul 2025 (Mon) 0.6606 0.665 0.6378 0.6412 637,388
11th Jul 2025 (Fri) 0.6705 0.684 0.66 0.6609 474,333
10th Jul 2025 (Thu) 0.6705 0.6953 0.6391 0.6878 1,176,292
9th Jul 2025 (Wed) 0.702 0.7249 0.6945 0.711 1,096,535
8th Jul 2025 (Tue) 0.69 0.711 0.687 0.6986 465,293
7th Jul 2025 (Mon) 0.708 0.713 0.671 0.6973 626,149
4th Jul 2025 (Fri) 0.71 0.7349 0.7098 0.7152 190,943
3rd Jul 2025 (Thu) 0.71 0.7349 0.7098 0.7152 190,943
2nd Jul 2025 (Wed) 0.7161 0.7311 0.695 0.7064 430,548
1st Jul 2025 (Tue) 0.7034 0.7278 0.681 0.7064 793,600
30th Jun 2025 (Mon) 0.7312 0.742 0.6801 0.7033 744,878
27th Jun 2025 (Fri) 0.7605 0.8099 0.7429 0.7366 861,449
26th Jun 2025 (Thu) 0.7261 0.7799 0.7261 0.7517 348,079
25th Jun 2025 (Wed) 0.717 0.7422 0.695 0.7167 345,275
24th Jun 2025 (Tue) 0.6959 0.7169 0.6764 0.7172 419,149
23rd Jun 2025 (Mon) 0.6748 0.6951 0.646 0.6838 1,322,543
20th Jun 2025 (Fri) 0.6948 0.7099 0.6692 0.674 231,378
19th Jun 2025 (Thu) 0.69 0.725 0.6728 0.6866 479,017
18th Jun 2025 (Wed) 0.69 0.725 0.6728 0.6866 479,017
17th Jun 2025 (Tue) 0.712 0.73 0.6835 0.6837 427,944
16th Jun 2025 (Mon) 0.7296 0.755 0.70 0.7216 418,693
13th Jun 2025 (Fri) 0.7451 0.758 0.705 0.7143 866,330
12th Jun 2025 (Thu) 0.7804 0.8076 0.7569 0.7661 395,177
11th Jun 2025 (Wed) 0.8232 0.8374 0.77 0.786 611,991
10th Jun 2025 (Tue) 0.79 0.87 0.7715 0.8232 1,142,167
9th Jun 2025 (Mon) 0.7498 0.805 0.7498 0.784 660,816
6th Jun 2025 (Fri) 0.69 0.7642 0.69 0.7472 1,153,886
5th Jun 2025 (Thu) 0.7118 0.7642 0.661 0.677 1,931,317
4th Jun 2025 (Wed) 0.8087 0.8888 0.8048 0.8734 2,389,380
3rd Jun 2025 (Tue) 0.70 0.7979 0.675 0.7718 1,206,507
2nd Jun 2025 (Mon) 0.70 0.7251 0.6734 0.6885 472,726
30th May 2025 (Fri) 0.6991 0.7243 0.6801 0.6956 517,508
29th May 2025 (Thu) 0.779 0.781 0.7174 0.7235 537,444
28th May 2025 (Wed) 0.7297 0.7681 0.7228 0.7618 570,047
27th May 2025 (Tue) 0.73 0.7351 0.69 0.7225 629,519
26th May 2025 (Mon) 0.7235 0.7235 0.7235 0.7235 0
24th May 2025 (Sat) 0.7095 0.7296 0.7095 0.7235 550,102
23rd May 2025 (Fri) 0.7095 0.7296 0.7095 0.7138 550,102
22nd May 2025 (Thu) 0.6794 0.7393 0.6665 0.7318 777,447
21st May 2025 (Wed) 0.696 0.735 0.6869 0.691 873,939
20th May 2025 (Tue) 0.6881 0.7039 0.6768 0.6891 551,272
19th May 2025 (Mon) 0.687 0.7056 0.6769 0.686 374,754
FTSE 100 Latest
Value8,992.12
Change19.48