ChargePoint Holdings, Inc. Common Stock (CHPT)

Historical Prices For ChargePoint Holdings, Inc. Common Stock (CHPT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	8.86	9.36	8.72	9.19	998,584	9.19
7/30/2025	9.07	9.18	8.61	8.97	1,160,963	8.97
7/29/2025	10.01	10.03	8.55	9.06	2,609,836	9.06
7/28/2025	9.50	11.09	8.55	9.91	1,921,279	9.91
7/25/2025	0.64	0.64	0.60	0.61	12,733,917	12.21
7/24/2025	0.67	0.68	0.62	0.62	15,328,748	12.49
7/23/2025	0.64	0.68	0.64	0.67	19,563,077	13.36
7/22/2025	0.62	0.65	0.61	0.64	10,895,361	12.78
7/21/2025	0.64	0.65	0.61	0.62	15,509,059	12.43
7/18/2025	0.65	0.66	0.61	0.62	13,706,255	12.48
7/17/2025	0.60	0.69	0.60	0.62	29,713,422	12.43
7/16/2025	0.63	0.64	0.58	0.60	17,908,668	12.03
7/15/2025	0.65	0.67	0.62	0.62	13,629,321	12.46
7/14/2025	0.66	0.67	0.64	0.64	14,396,066	12.82
7/11/2025	0.66	0.69	0.65	0.66	16,743,495	13.22
7/10/2025	0.67	0.70	0.64	0.69	31,655,448	13.76
7/09/2025	0.70	0.72	0.69	0.71	15,387,481	14.22
7/08/2025	0.69	0.71	0.69	0.70	15,279,814	13.97
7/07/2025	0.70	0.71	0.67	0.70	15,042,386	13.95
7/03/2025	0.71	0.73	0.71	0.72	5,437,317	14.30
7/02/2025	0.70	0.73	0.69	0.71	11,845,199	14.13
7/01/2025	0.71	0.73	0.68	0.71	18,434,296	14.13
6/30/2025	0.73	0.75	0.68	0.70	15,988,797	14.07
6/27/2025	0.77	0.81	0.74	0.74	67,455,284	14.73
6/26/2025	0.72	0.78	0.72	0.75	16,213,556	15.03
6/25/2025	0.71	0.74	0.69	0.72	9,568,441	14.33
6/24/2025	0.69	0.72	0.67	0.72	11,505,880	14.34
6/23/2025	0.66	0.70	0.65	0.68	19,828,656	13.68
6/20/2025	0.70	0.71	0.67	0.67	14,791,265	13.48
6/18/2025	0.70	0.72	0.67	0.69	17,464,607	13.73
6/17/2025	0.71	0.73	0.68	0.68	14,050,766	13.67
6/16/2025	0.73	0.76	0.70	0.72	13,531,131	14.43
6/13/2025	0.74	0.76	0.70	0.71	15,116,862	14.29
6/12/2025	0.78	0.81	0.76	0.77	11,206,647	15.32
6/11/2025	0.82	0.84	0.77	0.79	15,243,845	15.72
6/10/2025	0.79	0.87	0.77	0.82	30,429,959	16.46
6/09/2025	0.75	0.81	0.74	0.78	18,769,605	15.68
6/06/2025	0.69	0.76	0.69	0.75	29,732,605	14.94
6/05/2025	0.71	0.76	0.66	0.68	51,950,037	13.54
6/04/2025	0.81	0.89	0.80	0.87	40,362,537	17.47
6/03/2025	0.70	0.80	0.68	0.77	24,952,782	15.44
6/02/2025	0.70	0.73	0.67	0.69	15,011,960	13.77
5/30/2025	0.70	0.72	0.67	0.70	24,966,242	13.91
5/29/2025	0.79	0.79	0.72	0.72	18,646,384	14.47
5/28/2025	0.73	0.77	0.72	0.77	14,730,899	15.32
5/27/2025	0.73	0.74	0.69	0.73	14,254,292	14.58
5/23/2025	0.72	0.73	0.70	0.72	12,365,946	14.47
5/22/2025	0.69	0.74	0.66	0.73	14,600,820	14.66
5/21/2025	0.70	0.74	0.69	0.70	15,011,240	13.90
5/20/2025	0.70	0.70	0.67	0.70	6,714,619	13.93
5/19/2025	0.70	0.71	0.67	0.70	6,558,108	13.94
5/16/2025	0.68	0.71	0.68	0.71	9,106,609	14.29
5/15/2025	0.69	0.69	0.66	0.68	6,696,101	13.66
5/14/2025	0.68	0.72	0.68	0.70	6,543,883	13.97
5/13/2025	0.68	0.71	0.67	0.69	9,526,048	13.88
5/12/2025	0.65	0.68	0.64	0.67	9,036,743	13.34
5/09/2025	0.60	0.62	0.60	0.62	4,077,901	12.40
5/08/2025	0.60	0.62	0.60	0.60	9,722,450	12.05
5/07/2025	0.60	0.60	0.58	0.60	5,932,269	11.92
5/06/2025	0.59	0.60	0.58	0.58	6,779,926	11.67
5/05/2025	0.61	0.62	0.58	0.58	7,233,146	11.60
5/02/2025	0.63	0.64	0.61	0.62	8,206,201	12.33