ChargePoint Holdings Inc NYSE:CHPT Historical Prices

Below are the 476 trading days of historical prices for CHPT.

# Exchange Symbol Date Open High Low Close
476 NYSE CHPT Wed, Jan 18, 2023 12.25 12.78 11.85 11.93
475 NYSE CHPT Tue, Jan 17, 2023 11.89 12.22 11.67 12.06
474 NYSE CHPT Fri, Jan 13, 2023 11.12 11.90 11.05 11.88
473 NYSE CHPT Thu, Jan 12, 2023 11.04 11.41 10.48 11.37
472 NYSE CHPT Wed, Jan 11, 2023 10.11 11.03 9.99 10.89
471 NYSE CHPT Tue, Jan 10, 2023 9.81 10.12 9.54 10.08
470 NYSE CHPT Mon, Jan 9, 2023 9.18 10.37 9.18 9.91
469 NYSE CHPT Fri, Jan 6, 2023 8.95 9.11 8.71 9.01
468 NYSE CHPT Thu, Jan 5, 2023 8.96 9.17 8.72 8.92
467 NYSE CHPT Wed, Jan 4, 2023 9.15 9.26 8.81 9.10
466 NYSE CHPT Tue, Jan 3, 2023 9.66 9.87 9.00 9.09
465 NYSE CHPT Fri, Dec 30, 2022 8.98 9.64 8.91 9.53
464 NYSE CHPT Thu, Dec 29, 2022 8.44 9.10 8.37 9.04
463 NYSE CHPT Wed, Dec 28, 2022 8.30 8.50 8.20 8.31
462 NYSE CHPT Tue, Dec 27, 2022 8.56 8.56 8.07 8.25
461 NYSE CHPT Fri, Dec 23, 2022 8.82 8.94 8.46 8.55
460 NYSE CHPT Thu, Dec 22, 2022 9.36 9.41 8.52 8.90
459 NYSE CHPT Wed, Dec 21, 2022 9.55 9.82 9.38 9.57
458 NYSE CHPT Tue, Dec 20, 2022 9.64 9.98 9.46 9.52
457 NYSE CHPT Mon, Dec 19, 2022 10.45 10.49 9.41 9.66
456 NYSE CHPT Fri, Dec 16, 2022 10.60 10.83 10.26 10.45
455 NYSE CHPT Thu, Dec 15, 2022 10.88 11.06 10.55 10.65
454 NYSE CHPT Wed, Dec 14, 2022 11.32 11.70 11.17 11.26
453 NYSE CHPT Tue, Dec 13, 2022 11.67 12.05 11.05 11.38
452 NYSE CHPT Mon, Dec 12, 2022 10.66 11.40 10.51 10.99
451 NYSE CHPT Fri, Dec 9, 2022 11.00 11.18 10.60 10.65
450 NYSE CHPT Thu, Dec 8, 2022 10.92 11.31 10.59 11.00
449 NYSE CHPT Wed, Dec 7, 2022 10.82 11.27 10.63 10.76
448 NYSE CHPT Tue, Dec 6, 2022 11.56 11.59 10.75 10.89
447 NYSE CHPT Mon, Dec 5, 2022 11.59 12.15 11.39 11.47
446 NYSE CHPT Fri, Dec 2, 2022 11.74 12.03 11.32 11.64
445 NYSE CHPT Thu, Dec 1, 2022 12.40 12.59 11.78 12.19
444 NYSE CHPT Wed, Nov 30, 2022 11.71 12.44 11.56 12.42
443 NYSE CHPT Tue, Nov 29, 2022 11.57 11.86 11.43 11.53
442 NYSE CHPT Mon, Nov 28, 2022 11.79 11.98 11.33 11.44
441 NYSE CHPT Fri, Nov 25, 2022 11.98 12.07 11.75 11.99
440 NYSE CHPT Wed, Nov 23, 2022 11.61 12.07 11.54 11.97
439 NYSE CHPT Tue, Nov 22, 2022 11.74 11.95 11.28 11.49
438 NYSE CHPT Mon, Nov 21, 2022 12.30 12.32 11.53 11.71
437 NYSE CHPT Fri, Nov 18, 2022 12.85 12.93 12.18 12.45
436 NYSE CHPT Thu, Nov 17, 2022 12.60 12.69 12.22 12.59
435 NYSE CHPT Wed, Nov 16, 2022 13.39 13.41 12.58 12.88
434 NYSE CHPT Tue, Nov 15, 2022 13.95 14.15 13.50 13.68
433 NYSE CHPT Mon, Nov 14, 2022 13.31 13.45 12.42 13.30
432 NYSE CHPT Fri, Nov 11, 2022 12.59 13.62 12.35 13.38
431 NYSE CHPT Thu, Nov 10, 2022 12.03 12.84 11.98 12.50
430 NYSE CHPT Wed, Nov 9, 2022 12.03 12.20 11.16 11.23
429 NYSE CHPT Tue, Nov 8, 2022 12.10 12.42 11.58 12.19
428 NYSE CHPT Mon, Nov 7, 2022 12.77 12.86 11.36 11.93
427 NYSE CHPT Fri, Nov 4, 2022 13.30 13.49 12.20 12.56
426 NYSE CHPT Thu, Nov 3, 2022 12.91 13.47 12.63 13.04
425 NYSE CHPT Wed, Nov 2, 2022 14.10 14.19 12.97 13.05
424 NYSE CHPT Tue, Nov 1, 2022 14.43 14.62 13.90 14.10
423 NYSE CHPT Mon, Oct 31, 2022 13.56 14.09 13.39 13.98
422 NYSE CHPT Fri, Oct 28, 2022 13.61 13.82 13.06 13.52
421 NYSE CHPT Thu, Oct 27, 2022 13.86 13.99 13.42 13.66
420 NYSE CHPT Wed, Oct 26, 2022 13.35 14.23 13.23 13.71
419 NYSE CHPT Tue, Oct 25, 2022 12.50 13.54 12.46 13.34
418 NYSE CHPT Mon, Oct 24, 2022 12.68 12.72 11.78 12.42
417 NYSE CHPT Fri, Oct 21, 2022 12.30 12.70 11.96 12.65
416 NYSE CHPT Thu, Oct 20, 2022 12.85 13.25 12.27 12.36
415 NYSE CHPT Wed, Oct 19, 2022 13.38 13.40 12.75 12.99
414 NYSE CHPT Tue, Oct 18, 2022 13.53 13.80 13.31 13.68
413 NYSE CHPT Mon, Oct 17, 2022 13.13 13.44 12.92 13.07
412 NYSE CHPT Fri, Oct 14, 2022 13.61 13.95 12.55 12.59
411 NYSE CHPT Thu, Oct 13, 2022 12.86 13.66 12.45 13.50
410 NYSE CHPT Wed, Oct 12, 2022 13.79 13.87 13.08 13.39
409 NYSE CHPT Tue, Oct 11, 2022 13.54 13.92 12.95 13.71
408 NYSE CHPT Mon, Oct 10, 2022 14.44 14.45 13.50 13.76
407 NYSE CHPT Fri, Oct 7, 2022 15.16 15.24 14.13 14.43
406 NYSE CHPT Thu, Oct 6, 2022 15.57 16.31 15.34 15.61
405 NYSE CHPT Wed, Oct 5, 2022 15.91 16.12 15.07 15.64
404 NYSE CHPT Tue, Oct 4, 2022 15.75 16.60 15.63 16.31
403 NYSE CHPT Mon, Oct 3, 2022 14.96 15.27 14.37 15.05
402 NYSE CHPT Fri, Sep 30, 2022 14.79 15.46 14.54 14.76
401 NYSE CHPT Thu, Sep 29, 2022 15.51 15.86 14.38 14.93
400 NYSE CHPT Wed, Sep 28, 2022 15.16 15.93 15.02 15.83
399 NYSE CHPT Tue, Sep 27, 2022 14.87 15.74 14.87 15.22
398 NYSE CHPT Mon, Sep 26, 2022 14.69 15.34 14.44 14.51
397 NYSE CHPT Fri, Sep 23, 2022 14.97 15.25 14.35 14.75
396 NYSE CHPT Thu, Sep 22, 2022 16.13 16.30 15.02 15.34
395 NYSE CHPT Wed, Sep 21, 2022 16.07 17.09 15.70 16.21
394 NYSE CHPT Tue, Sep 20, 2022 17.56 17.67 16.39 16.44
393 NYSE CHPT Mon, Sep 19, 2022 17.59 18.25 17.47 17.75
392 NYSE CHPT Fri, Sep 16, 2022 18.48 18.82 17.95 17.97
391 NYSE CHPT Thu, Sep 15, 2022 18.34 19.92 18.02 19.25
390 NYSE CHPT Wed, Sep 14, 2022 17.71 18.19 17.15 18.18
389 NYSE CHPT Tue, Sep 13, 2022 16.88 18.11 16.63 17.54
388 NYSE CHPT Mon, Sep 12, 2022 17.82 18.30 17.31 18.28
387 NYSE CHPT Fri, Sep 9, 2022 17.37 17.78 17.17 17.68
386 NYSE CHPT Thu, Sep 8, 2022 15.73 17.26 15.67 17.25
385 NYSE CHPT Wed, Sep 7, 2022 14.91 16.29 14.76 16.08
384 NYSE CHPT Tue, Sep 6, 2022 14.55 15.25 14.22 14.75
383 NYSE CHPT Fri, Sep 2, 2022 15.61 15.66 14.33 14.50
382 NYSE CHPT Thu, Sep 1, 2022 15.95 16.50 14.52 15.31
381 NYSE CHPT Wed, Aug 31, 2022 15.02 16.94 15.02 16.27
380 NYSE CHPT Tue, Aug 30, 2022 15.39 15.68 14.31 14.49
379 NYSE CHPT Mon, Aug 29, 2022 14.93 15.52 14.84 15.04
378 NYSE CHPT Fri, Aug 26, 2022 15.84 16.02 14.97 15.28
377 NYSE CHPT Thu, Aug 25, 2022 15.59 15.74 15.01 15.69
376 NYSE CHPT Wed, Aug 24, 2022 14.37 15.77 14.30 15.19
375 NYSE CHPT Tue, Aug 23, 2022 14.31 14.64 14.04 14.20
374 NYSE CHPT Mon, Aug 22, 2022 14.54 14.65 14.06 14.12
373 NYSE CHPT Fri, Aug 19, 2022 16.05 16.07 14.87 15.03
372 NYSE CHPT Thu, Aug 18, 2022 17.03 17.21 16.48 16.54
371 NYSE CHPT Wed, Aug 17, 2022 17.69 17.94 16.86 16.88
370 NYSE CHPT Tue, Aug 16, 2022 18.56 18.79 17.83 18.10
369 NYSE CHPT Mon, Aug 15, 2022 18.71 19.27 18.02 18.63
368 NYSE CHPT Fri, Aug 12, 2022 16.97 19.11 16.63 18.87
367 NYSE CHPT Thu, Aug 11, 2022 16.67 17.12 16.02 16.69
366 NYSE CHPT Wed, Aug 10, 2022 16.47 16.64 15.87 16.44
365 NYSE CHPT Tue, Aug 9, 2022 15.65 15.93 15.32 15.73
364 NYSE CHPT Mon, Aug 8, 2022 16.85 17.26 15.97 16.00
363 NYSE CHPT Fri, Aug 5, 2022 15.70 16.19 15.42 16.06
362 NYSE CHPT Thu, Aug 4, 2022 16.00 16.19 15.56 15.88
361 NYSE CHPT Wed, Aug 3, 2022 15.56 15.99 15.26 15.96
360 NYSE CHPT Tue, Aug 2, 2022 14.28 15.44 14.16 15.41
359 NYSE CHPT Mon, Aug 1, 2022 15.10 15.10 14.47 14.74
358 NYSE CHPT Fri, Jul 29, 2022 14.98 15.54 14.81 15.11
357 NYSE CHPT Thu, Jul 28, 2022 14.53 15.74 14.39 15.30
356 NYSE CHPT Wed, Jul 27, 2022 13.20 13.25 12.69 13.14
355 NYSE CHPT Tue, Jul 26, 2022 13.17 13.20 12.66 12.75
354 NYSE CHPT Mon, Jul 25, 2022 13.82 13.82 13.22 13.32
353 NYSE CHPT Fri, Jul 22, 2022 14.70 14.84 13.74 13.85
352 NYSE CHPT Thu, Jul 21, 2022 14.20 14.95 14.13 14.74
351 NYSE CHPT Wed, Jul 20, 2022 12.74 14.35 12.66 14.33
350 NYSE CHPT Tue, Jul 19, 2022 12.51 12.84 12.33 12.64
349 NYSE CHPT Mon, Jul 18, 2022 12.00 12.88 11.89 12.43
348 NYSE CHPT Fri, Jul 15, 2022 11.50 11.59 10.97 11.57
347 NYSE CHPT Thu, Jul 14, 2022 11.52 11.69 11.12 11.34
346 NYSE CHPT Wed, Jul 13, 2022 11.53 12.09 11.29 11.93
345 NYSE CHPT Tue, Jul 12, 2022 12.09 12.20 11.63 11.97
344 NYSE CHPT Mon, Jul 11, 2022 13.25 13.28 11.93 11.94
343 NYSE CHPT Fri, Jul 8, 2022 13.38 14.21 13.26 13.38
342 NYSE CHPT Thu, Jul 7, 2022 12.54 14.09 12.51 13.75
341 NYSE CHPT Wed, Jul 6, 2022 12.74 13.23 12.27 12.45
340 NYSE CHPT Tue, Jul 5, 2022 12.44 12.76 11.68 12.70
339 NYSE CHPT Fri, Jul 1, 2022 13.80 14.02 12.69 12.69
338 NYSE CHPT Thu, Jun 30, 2022 13.72 14.14 13.26 13.69
337 NYSE CHPT Wed, Jun 29, 2022 14.20 14.23 13.52 13.86
336 NYSE CHPT Tue, Jun 28, 2022 15.35 15.97 14.36 14.40
335 NYSE CHPT Mon, Jun 27, 2022 15.74 15.90 15.15 15.39
334 NYSE CHPT Fri, Jun 24, 2022 15.75 15.83 15.03 15.46
333 NYSE CHPT Thu, Jun 23, 2022 14.40 15.56 14.08 15.55
332 NYSE CHPT Wed, Jun 22, 2022 13.62 14.78 13.27 14.25
331 NYSE CHPT Tue, Jun 21, 2022 14.32 15.07 14.24 14.43
330 NYSE CHPT Fri, Jun 17, 2022 12.92 14.25 12.83 14.03
329 NYSE CHPT Thu, Jun 16, 2022 12.73 13.18 12.32 12.55
328 NYSE CHPT Wed, Jun 15, 2022 12.43 13.61 12.20 13.36
327 NYSE CHPT Tue, Jun 14, 2022 12.30 12.78 11.85 12.51
326 NYSE CHPT Mon, Jun 13, 2022 13.62 13.85 12.02 12.08
325 NYSE CHPT Fri, Jun 10, 2022 14.98 15.41 14.31 14.39
324 NYSE CHPT Thu, Jun 9, 2022 15.41 16.15 15.04 15.41
323 NYSE CHPT Wed, Jun 8, 2022 15.50 16.16 15.31 15.49
322 NYSE CHPT Tue, Jun 7, 2022 14.69 15.73 14.53 15.55
321 NYSE CHPT Mon, Jun 6, 2022 14.92 15.37 14.56 14.97
320 NYSE CHPT Fri, Jun 3, 2022 13.45 14.97 13.34 14.57
319 NYSE CHPT Thu, Jun 2, 2022 12.40 14.14 12.31 13.90
318 NYSE CHPT Wed, Jun 1, 2022 12.66 13.06 12.16 12.45
317 NYSE CHPT Tue, May 31, 2022 13.74 13.87 12.75 12.79
316 NYSE CHPT Fri, May 27, 2022 11.86 13.49 11.85 13.45
315 NYSE CHPT Thu, May 26, 2022 10.65 11.90 10.58 11.81
314 NYSE CHPT Wed, May 25, 2022 10.33 10.83 10.21 10.79
313 NYSE CHPT Tue, May 24, 2022 11.01 11.18 10.29 10.41
312 NYSE CHPT Mon, May 23, 2022 10.92 11.31 10.54 11.30
311 NYSE CHPT Fri, May 20, 2022 11.15 11.29 10.30 11.02
310 NYSE CHPT Thu, May 19, 2022 10.22 11.28 10.14 10.99
309 NYSE CHPT Wed, May 18, 2022 10.68 11.08 10.22 10.38
308 NYSE CHPT Tue, May 17, 2022 10.24 10.75 9.95 10.73
307 NYSE CHPT Mon, May 16, 2022 10.32 10.64 9.88 9.94
306 NYSE CHPT Fri, May 13, 2022 10.00 10.65 9.88 10.39
305 NYSE CHPT Thu, May 12, 2022 8.77 10.20 8.50 9.62
304 NYSE CHPT Wed, May 11, 2022 10.08 10.25 8.80 8.95
303 NYSE CHPT Tue, May 10, 2022 11.04 11.37 9.75 10.27
302 NYSE CHPT Mon, May 9, 2022 11.76 11.78 10.35 10.65
301 NYSE CHPT Fri, May 6, 2022 13.08 13.11 11.86 12.02
300 NYSE CHPT Thu, May 5, 2022 14.07 14.12 12.94 13.18
299 NYSE CHPT Wed, May 4, 2022 13.49 14.32 12.96 14.22
298 NYSE CHPT Tue, May 3, 2022 13.05 13.57 12.83 13.48
297 NYSE CHPT Mon, May 2, 2022 12.76 13.26 12.54 13.23
296 NYSE CHPT Fri, Apr 29, 2022 13.55 13.99 12.93 12.94
295 NYSE CHPT Thu, Apr 28, 2022 13.37 13.64 12.58 13.48
294 NYSE CHPT Wed, Apr 27, 2022 13.79 14.24 13.24 13.27
293 NYSE CHPT Tue, Apr 26, 2022 14.84 14.97 13.81 13.87
292 NYSE CHPT Mon, Apr 25, 2022 14.15 14.96 14.10 14.94
291 NYSE CHPT Fri, Apr 22, 2022 14.62 15.16 14.32 14.43
290 NYSE CHPT Thu, Apr 21, 2022 15.86 16.24 14.50 14.62
289 NYSE CHPT Wed, Apr 20, 2022 16.30 16.60 15.42 15.43
288 NYSE CHPT Tue, Apr 19, 2022 15.25 16.38 15.00 16.37
287 NYSE CHPT Mon, Apr 18, 2022 15.25 15.60 14.90 15.26
286 NYSE CHPT Thu, Apr 14, 2022 16.69 16.76 15.19 15.25
285 NYSE CHPT Wed, Apr 13, 2022 16.05 16.68 15.89 16.66
284 NYSE CHPT Tue, Apr 12, 2022 16.85 17.21 15.97 16.09
283 NYSE CHPT Mon, Apr 11, 2022 16.38 16.85 15.92 16.51
282 NYSE CHPT Fri, Apr 8, 2022 17.69 17.69 16.75 16.76
281 NYSE CHPT Thu, Apr 7, 2022 17.88 18.24 17.14 17.80
280 NYSE CHPT Wed, Apr 6, 2022 18.96 19.10 17.14 17.74
279 NYSE CHPT Tue, Apr 5, 2022 20.36 20.94 19.45 19.49
278 NYSE CHPT Mon, Apr 4, 2022 20.23 20.99 19.97 20.54
277 NYSE CHPT Fri, Apr 1, 2022 19.88 20.13 19.36 19.70
276 NYSE CHPT Thu, Mar 31, 2022 19.50 20.11 19.04 19.88
275 NYSE CHPT Wed, Mar 30, 2022 19.52 20.02 19.08 19.37
274 NYSE CHPT Tue, Mar 29, 2022 18.91 19.81 18.68 19.66
273 NYSE CHPT Mon, Mar 28, 2022 19.12 19.13 18.20 18.67
272 NYSE CHPT Fri, Mar 25, 2022 18.59 19.14 18.14 18.47
271 NYSE CHPT Thu, Mar 24, 2022 18.40 18.95 18.20 18.75
270 NYSE CHPT Wed, Mar 23, 2022 18.30 18.99 18.05 18.48
269 NYSE CHPT Tue, Mar 22, 2022 17.92 18.59 17.70 18.44
268 NYSE CHPT Mon, Mar 21, 2022 18.26 18.96 17.92 18.13
267 NYSE CHPT Fri, Mar 18, 2022 17.90 18.52 17.72 18.44
266 NYSE CHPT Thu, Mar 17, 2022 16.97 18.04 16.52 18.01
265 NYSE CHPT Wed, Mar 16, 2022 15.69 17.13 15.50 17.11
264 NYSE CHPT Tue, Mar 15, 2022 14.77 15.53 14.33 15.50
263 NYSE CHPT Mon, Mar 14, 2022 16.44 16.44 14.94 14.95
262 NYSE CHPT Fri, Mar 11, 2022 17.25 17.38 16.25 16.56
261 NYSE CHPT Thu, Mar 10, 2022 17.37 17.48 16.61 17.22
260 NYSE CHPT Wed, Mar 9, 2022 16.78 17.57 16.62 17.47
259 NYSE CHPT Tue, Mar 8, 2022 15.53 17.13 15.27 16.57
258 NYSE CHPT Mon, Mar 7, 2022 14.76 16.40 14.63 15.73
257 NYSE CHPT Fri, Mar 4, 2022 15.31 15.31 14.11 14.40
256 NYSE CHPT Thu, Mar 3, 2022 15.23 15.44 14.30 15.01
255 NYSE CHPT Wed, Mar 2, 2022 14.36 14.43 13.74 14.07
254 NYSE CHPT Tue, Mar 1, 2022 14.55 14.66 13.99 14.29
253 NYSE CHPT Mon, Feb 28, 2022 14.01 14.68 13.57 14.52
252 NYSE CHPT Fri, Feb 25, 2022 13.32 13.75 13.04 13.71
251 NYSE CHPT Thu, Feb 24, 2022 11.57 13.69 11.50 13.64
250 NYSE CHPT Wed, Feb 23, 2022 13.18 13.45 12.34 12.38
249 NYSE CHPT Tue, Feb 22, 2022 13.29 13.87 12.81 12.97
248 NYSE CHPT Fri, Feb 18, 2022 14.53 14.56 13.61 13.81
247 NYSE CHPT Thu, Feb 17, 2022 15.10 15.33 14.39 14.45
246 NYSE CHPT Wed, Feb 16, 2022 14.98 15.52 14.71 15.32
245 NYSE CHPT Tue, Feb 15, 2022 13.83 15.35 13.79 15.26
244 NYSE CHPT Mon, Feb 14, 2022 13.16 14.10 13.06 13.38
243 NYSE CHPT Fri, Feb 11, 2022 14.03 14.57 13.39 13.50
242 NYSE CHPT Thu, Feb 10, 2022 13.55 14.88 13.41 13.92
241 NYSE CHPT Wed, Feb 9, 2022 13.17 13.86 13.13 13.82
240 NYSE CHPT Tue, Feb 8, 2022 12.57 13.15 12.40 13.00
239 NYSE CHPT Mon, Feb 7, 2022 13.27 13.64 12.62 12.70
238 NYSE CHPT Fri, Feb 4, 2022 12.73 13.36 12.47 13.26
237 NYSE CHPT Thu, Feb 3, 2022 13.00 13.32 12.56 12.59
236 NYSE CHPT Wed, Feb 2, 2022 14.34 14.50 13.26 13.46
235 NYSE CHPT Tue, Feb 1, 2022 14.00 14.35 13.49 14.24
234 NYSE CHPT Mon, Jan 31, 2022 12.82 14.00 12.72 13.85
233 NYSE CHPT Fri, Jan 28, 2022 11.88 12.66 11.49 12.65
232 NYSE CHPT Thu, Jan 27, 2022 12.93 12.98 11.37 11.45
231 NYSE CHPT Wed, Jan 26, 2022 12.85 13.54 12.45 12.59
230 NYSE CHPT Tue, Jan 25, 2022 12.79 13.14 12.25 12.50
229 NYSE CHPT Mon, Jan 24, 2022 12.17 12.95 11.21 12.94
228 NYSE CHPT Fri, Jan 21, 2022 14.00 14.24 13.12 13.22
227 NYSE CHPT Thu, Jan 20, 2022 14.39 15.23 14.10 14.13
226 NYSE CHPT Wed, Jan 19, 2022 14.21 14.68 13.92 14.24
225 NYSE CHPT Tue, Jan 18, 2022 14.32 14.96 14.09 14.30
224 NYSE CHPT Fri, Jan 14, 2022 14.65 15.06 14.16 14.69
223 NYSE CHPT Thu, Jan 13, 2022 16.10 16.14 14.79 14.79
222 NYSE CHPT Wed, Jan 12, 2022 16.30 16.69 15.91 15.99
221 NYSE CHPT Tue, Jan 11, 2022 15.73 16.42 15.66 16.21
220 NYSE CHPT Mon, Jan 10, 2022 16.72 16.77 15.52 15.78
219 NYSE CHPT Fri, Jan 7, 2022 17.37 17.80 16.86 16.89
218 NYSE CHPT Thu, Jan 6, 2022 18.01 18.28 16.89 17.35
217 NYSE CHPT Wed, Jan 5, 2022 19.27 19.48 18.07 18.16
216 NYSE CHPT Tue, Jan 4, 2022 19.70 19.99 18.83 19.52
215 NYSE CHPT Mon, Jan 3, 2022 19.42 19.98 18.94 19.87
214 NYSE CHPT Fri, Dec 31, 2021 19.02 19.71 18.91 19.05
213 NYSE CHPT Thu, Dec 30, 2021 17.76 19.73 17.71 19.33
212 NYSE CHPT Wed, Dec 29, 2021 18.54 18.62 17.52 17.76
211 NYSE CHPT Tue, Dec 28, 2021 19.22 19.27 18.56 18.68
210 NYSE CHPT Mon, Dec 27, 2021 18.86 19.30 18.69 19.20
209 NYSE CHPT Thu, Dec 23, 2021 18.62 19.20 18.16 19.05
208 NYSE CHPT Wed, Dec 22, 2021 18.70 18.89 18.32 18.62
207 NYSE CHPT Tue, Dec 21, 2021 18.06 18.83 17.96 18.74
206 NYSE CHPT Mon, Dec 20, 2021 18.22 18.77 17.92 18.01
205 NYSE CHPT Fri, Dec 17, 2021 18.91 19.23 18.13 19.03
204 NYSE CHPT Thu, Dec 16, 2021 20.02 20.26 19.10 19.13
203 NYSE CHPT Wed, Dec 15, 2021 19.91 20.25 18.94 19.89
202 NYSE CHPT Tue, Dec 14, 2021 20.21 20.74 19.24 19.50
201 NYSE CHPT Mon, Dec 13, 2021 20.00 21.11 19.90 20.89
200 NYSE CHPT Fri, Dec 10, 2021 20.70 21.29 19.45 20.20
199 NYSE CHPT Thu, Dec 9, 2021 21.21 22.13 20.59 20.69
198 NYSE CHPT Wed, Dec 8, 2021 20.76 21.32 19.64 20.98
197 NYSE CHPT Tue, Dec 7, 2021 21.80 22.18 21.30 21.78
196 NYSE CHPT Mon, Dec 6, 2021 21.00 21.35 19.72 20.74
195 NYSE CHPT Fri, Dec 3, 2021 23.25 23.44 21.00 21.57
194 NYSE CHPT Thu, Dec 2, 2021 23.63 24.46 22.88 23.29
193 NYSE CHPT Wed, Dec 1, 2021 25.62 25.79 23.50 23.52
192 NYSE CHPT Tue, Nov 30, 2021 25.79 26.75 24.46 25.52
191 NYSE CHPT Mon, Nov 29, 2021 26.06 26.23 25.05 26.06
190 NYSE CHPT Fri, Nov 26, 2021 25.02 25.99 25.00 25.82
189 NYSE CHPT Wed, Nov 24, 2021 25.60 26.34 24.74 26.17
188 NYSE CHPT Tue, Nov 23, 2021 26.98 27.90 25.51 25.85
187 NYSE CHPT Mon, Nov 22, 2021 27.47 28.53 26.57 27.30
186 NYSE CHPT Fri, Nov 19, 2021 25.93 27.20 25.83 26.90
185 NYSE CHPT Thu, Nov 18, 2021 27.30 27.47 25.68 26.13
184 NYSE CHPT Wed, Nov 17, 2021 27.45 28.72 26.82 27.69
183 NYSE CHPT Tue, Nov 16, 2021 26.95 27.48 25.34 27.45
182 NYSE CHPT Mon, Nov 15, 2021 27.04 27.16 26.18 26.93
181 NYSE CHPT Fri, Nov 12, 2021 26.10 27.37 25.91 26.82
180 NYSE CHPT Thu, Nov 11, 2021 24.84 25.98 24.64 25.68
179 NYSE CHPT Wed, Nov 10, 2021 25.50 25.68 24.08 24.52
178 NYSE CHPT Tue, Nov 9, 2021 28.16 28.24 25.26 25.82
177 NYSE CHPT Mon, Nov 8, 2021 27.57 28.29 26.51 27.60
176 NYSE CHPT Fri, Nov 5, 2021 24.99 25.41 24.20 24.69
175 NYSE CHPT Thu, Nov 4, 2021 25.05 25.29 24.32 24.59
174 NYSE CHPT Wed, Nov 3, 2021 23.97 24.96 23.68 24.81
173 NYSE CHPT Tue, Nov 2, 2021 25.40 25.52 23.84 24.26
172 NYSE CHPT Mon, Nov 1, 2021 25.05 26.10 24.83 25.66
171 NYSE CHPT Fri, Oct 29, 2021 23.91 24.89 23.88 24.78
170 NYSE CHPT Thu, Oct 28, 2021 22.84 24.36 22.72 24.16
169 NYSE CHPT Wed, Oct 27, 2021 23.15 23.52 22.60 22.72
168 NYSE CHPT Tue, Oct 26, 2021 23.10 23.53 22.45 22.84
167 NYSE CHPT Mon, Oct 25, 2021 21.62 23.09 21.52 22.99
166 NYSE CHPT Fri, Oct 22, 2021 21.89 21.90 20.95 21.35
165 NYSE CHPT Thu, Oct 21, 2021 21.00 22.37 21.00 22.02
164 NYSE CHPT Wed, Oct 20, 2021 21.18 21.26 20.74 21.18
163 NYSE CHPT Tue, Oct 19, 2021 20.40 21.26 20.26 21.19
162 NYSE CHPT Mon, Oct 18, 2021 19.68 19.94 19.46 19.91
161 NYSE CHPT Fri, Oct 15, 2021 19.66 20.04 19.42 19.71
160 NYSE CHPT Thu, Oct 14, 2021 20.16 20.16 19.71 19.92
159 NYSE CHPT Wed, Oct 13, 2021 20.03 20.13 19.52 20.00
158 NYSE CHPT Tue, Oct 12, 2021 19.20 20.00 19.15 19.99
157 NYSE CHPT Mon, Oct 11, 2021 18.43 19.36 18.38 19.07
156 NYSE CHPT Fri, Oct 8, 2021 18.71 19.10 18.38 18.40
155 NYSE CHPT Thu, Oct 7, 2021 18.04 18.98 17.79 18.66
154 NYSE CHPT Wed, Oct 6, 2021 17.87 18.13 17.60 17.92
153 NYSE CHPT Tue, Oct 5, 2021 18.09 18.35 17.77 17.99
152 NYSE CHPT Mon, Oct 4, 2021 19.16 19.18 17.92 18.01
151 NYSE CHPT Fri, Oct 1, 2021 19.91 20.05 18.77 19.31
150 NYSE CHPT Thu, Sep 30, 2021 20.39 20.41 19.56 19.99
149 NYSE CHPT Wed, Sep 29, 2021 20.91 21.51 20.35 20.43
148 NYSE CHPT Tue, Sep 28, 2021 20.36 21.43 20.15 20.83
147 NYSE CHPT Mon, Sep 27, 2021 19.93 20.85 19.88 20.47
146 NYSE CHPT Fri, Sep 24, 2021 20.17 20.27 19.81 19.91
145 NYSE CHPT Thu, Sep 23, 2021 20.57 20.66 20.29 20.51
144 NYSE CHPT Wed, Sep 22, 2021 20.17 20.71 20.14 20.32
143 NYSE CHPT Tue, Sep 21, 2021 20.30 20.44 19.87 20.31
142 NYSE CHPT Mon, Sep 20, 2021 20.31 20.81 20.01 20.25
141 NYSE CHPT Fri, Sep 17, 2021 20.97 21.51 20.60 21.31
140 NYSE CHPT Thu, Sep 16, 2021 20.58 20.78 20.11 20.70
139 NYSE CHPT Wed, Sep 15, 2021 20.76 20.85 20.27 20.61
138 NYSE CHPT Tue, Sep 14, 2021 21.07 21.82 20.91 21.14
137 NYSE CHPT Mon, Sep 13, 2021 20.84 21.62 20.30 21.22
136 NYSE CHPT Fri, Sep 10, 2021 21.84 21.84 20.64 20.68
135 NYSE CHPT Thu, Sep 9, 2021 21.30 22.07 21.28 21.87
134 NYSE CHPT Wed, Sep 8, 2021 22.32 22.40 21.37 21.67
133 NYSE CHPT Tue, Sep 7, 2021 22.30 22.99 22.09 22.58
132 NYSE CHPT Fri, Sep 3, 2021 22.68 22.93 21.76 22.01
131 NYSE CHPT Thu, Sep 2, 2021 23.79 23.80 22.18 22.97
130 NYSE CHPT Wed, Sep 1, 2021 20.97 21.92 20.94 21.23
129 NYSE CHPT Tue, Aug 31, 2021 20.99 21.70 20.89 21.15
128 NYSE CHPT Mon, Aug 30, 2021 21.42 21.62 20.74 20.89
127 NYSE CHPT Fri, Aug 27, 2021 21.74 21.85 21.19 21.24
126 NYSE CHPT Thu, Aug 26, 2021 22.01 22.46 21.31 21.36
125 NYSE CHPT Wed, Aug 25, 2021 22.70 22.70 21.82 22.24
124 NYSE CHPT Tue, Aug 24, 2021 22.33 22.60 22.01 22.54
123 NYSE CHPT Mon, Aug 23, 2021 21.42 22.12 21.34 21.97
122 NYSE CHPT Fri, Aug 20, 2021 20.82 21.52 20.76 21.26
121 NYSE CHPT Thu, Aug 19, 2021 21.50 21.58 20.74 20.79
120 NYSE CHPT Wed, Aug 18, 2021 22.12 22.17 21.39 21.75
119 NYSE CHPT Tue, Aug 17, 2021 22.37 22.37 21.30 21.86
118 NYSE CHPT Mon, Aug 16, 2021 23.69 23.77 22.47 22.55
117 NYSE CHPT Fri, Aug 13, 2021 25.08 25.10 23.81 23.99
116 NYSE CHPT Thu, Aug 12, 2021 24.74 25.22 23.89 25.18
115 NYSE CHPT Wed, Aug 11, 2021 26.60 26.68 24.33 25.06
114 NYSE CHPT Tue, Aug 10, 2021 26.21 26.43 25.38 26.02
113 NYSE CHPT Mon, Aug 9, 2021 24.04 26.35 23.82 25.74
112 NYSE CHPT Fri, Aug 6, 2021 24.74 25.09 23.62 23.81
111 NYSE CHPT Thu, Aug 5, 2021 23.57 24.99 23.15 24.67
110 NYSE CHPT Wed, Aug 4, 2021 23.40 23.93 23.03 23.22
109 NYSE CHPT Tue, Aug 3, 2021 23.50 23.62 22.73 23.12
108 NYSE CHPT Mon, Aug 2, 2021 23.50 23.83 22.97 23.36
107 NYSE CHPT Fri, Jul 30, 2021 24.56 24.65 23.45 23.65
106 NYSE CHPT Thu, Jul 29, 2021 24.91 24.96 23.78 24.07
105 NYSE CHPT Wed, Jul 28, 2021 22.75 24.64 22.70 24.37
104 NYSE CHPT Tue, Jul 27, 2021 23.02 23.18 21.91 22.75
103 NYSE CHPT Mon, Jul 26, 2021 22.54 24.18 22.50 23.23
102 NYSE CHPT Fri, Jul 23, 2021 24.01 24.20 22.53 22.56
101 NYSE CHPT Thu, Jul 22, 2021 26.12 26.21 23.89 24.06
100 NYSE CHPT Wed, Jul 21, 2021 24.88 26.03 24.40 25.96
99 NYSE CHPT Tue, Jul 20, 2021 23.73 24.72 23.60 24.53
98 NYSE CHPT Mon, Jul 19, 2021 22.73 23.87 22.37 23.47
97 NYSE CHPT Fri, Jul 16, 2021 23.35 23.57 22.83 22.96
96 NYSE CHPT Thu, Jul 15, 2021 24.24 24.56 22.80 23.27
95 NYSE CHPT Wed, Jul 14, 2021 26.20 26.20 23.93 24.52
94 NYSE CHPT Tue, Jul 13, 2021 27.30 27.40 25.92 26.09
93 NYSE CHPT Mon, Jul 12, 2021 28.08 29.48 27.67 28.84
92 NYSE CHPT Fri, Jul 9, 2021 28.79 28.80 27.70 27.90
91 NYSE CHPT Thu, Jul 8, 2021 27.67 28.36 27.09 28.06
90 NYSE CHPT Wed, Jul 7, 2021 31.18 31.21 28.41 28.50
89 NYSE CHPT Tue, Jul 6, 2021 32.15 32.51 30.85 31.11
88 NYSE CHPT Fri, Jul 2, 2021 33.33 33.78 31.80 32.02
87 NYSE CHPT Thu, Jul 1, 2021 35.17 35.47 32.59 32.98
86 NYSE CHPT Wed, Jun 30, 2021 35.29 35.50 34.67 34.74
85 NYSE CHPT Tue, Jun 29, 2021 34.93 36.86 34.31 35.69
84 NYSE CHPT Mon, Jun 28, 2021 32.00 35.06 31.84 34.94
83 NYSE CHPT Fri, Jun 25, 2021 32.37 32.81 31.22 31.67
82 NYSE CHPT Thu, Jun 24, 2021 33.25 33.57 31.53 31.91
81 NYSE CHPT Wed, Jun 23, 2021 32.25 33.45 32.19 32.91
80 NYSE CHPT Tue, Jun 22, 2021 32.65 33.84 32.39 32.74
79 NYSE CHPT Mon, Jun 21, 2021 33.61 33.72 31.87 32.61
78 NYSE CHPT Fri, Jun 18, 2021 32.04 33.61 31.90 33.14
77 NYSE CHPT Thu, Jun 17, 2021 30.69 33.28 30.60 31.96
76 NYSE CHPT Wed, Jun 16, 2021 29.02 31.51 29.00 31.35
75 NYSE CHPT Tue, Jun 15, 2021 29.80 30.28 28.52 29.39
74 NYSE CHPT Mon, Jun 14, 2021 28.65 30.30 28.65 29.83
73 NYSE CHPT Fri, Jun 11, 2021 28.12 28.81 28.09 28.72
72 NYSE CHPT Thu, Jun 10, 2021 28.17 28.58 27.26 28.09
71 NYSE CHPT Wed, Jun 9, 2021 29.40 29.65 28.18 28.31
70 NYSE CHPT Tue, Jun 8, 2021 29.54 30.26 28.78 29.50
69 NYSE CHPT Mon, Jun 7, 2021 28.01 29.75 27.69 29.52
68 NYSE CHPT Fri, Jun 4, 2021 27.40 28.24 26.44 28.11
67 NYSE CHPT Thu, Jun 3, 2021 26.65 28.35 25.65 26.27
66 NYSE CHPT Wed, Jun 2, 2021 25.74 27.38 25.05 27.30
65 NYSE CHPT Tue, Jun 1, 2021 24.77 26.17 24.25 25.96
64 NYSE CHPT Fri, May 28, 2021 25.20 25.84 24.10 24.35
63 NYSE CHPT Thu, May 27, 2021 25.00 25.33 24.30 25.33
62 NYSE CHPT Wed, May 26, 2021 23.11 25.47 23.02 25.05
61 NYSE CHPT Tue, May 25, 2021 23.37 23.66 22.77 23.01
60 NYSE CHPT Mon, May 24, 2021 23.70 24.07 23.05 23.40
59 NYSE CHPT Fri, May 21, 2021 24.35 24.89 23.41 23.68
58 NYSE CHPT Thu, May 20, 2021 23.63 24.54 23.58 24.34
57 NYSE CHPT Wed, May 19, 2021 22.37 23.93 22.25 23.80
56 NYSE CHPT Tue, May 18, 2021 23.23 24.11 22.64 23.75
55 NYSE CHPT Mon, May 17, 2021 21.51 23.08 21.41 23.08
54 NYSE CHPT Fri, May 14, 2021 20.90 22.05 20.40 22.01
53 NYSE CHPT Thu, May 13, 2021 21.19 22.00 19.56 20.21
52 NYSE CHPT Wed, May 12, 2021 21.48 22.12 20.70 20.94
51 NYSE CHPT Tue, May 11, 2021 20.03 22.33 20.00 22.18
50 NYSE CHPT Mon, May 10, 2021 22.88 22.88 21.21 21.34
49 NYSE CHPT Fri, May 7, 2021 22.88 23.44 22.40 22.63
48 NYSE CHPT Thu, May 6, 2021 22.65 23.19 21.95 22.50
47 NYSE CHPT Wed, May 5, 2021 23.13 23.85 22.97 23.12
46 NYSE CHPT Tue, May 4, 2021 23.06 23.48 21.68 23.12
45 NYSE CHPT Mon, May 3, 2021 25.21 25.46 23.40 23.58
44 NYSE CHPT Fri, Apr 30, 2021 24.37 26.12 24.25 25.32
43 NYSE CHPT Thu, Apr 29, 2021 26.77 26.82 24.53 24.98
42 NYSE CHPT Wed, Apr 28, 2021 24.14 26.74 23.84 26.33
41 NYSE CHPT Tue, Apr 27, 2021 27.10 27.10 24.57 25.15
40 NYSE CHPT Mon, Apr 26, 2021 25.16 26.49 24.51 26.43
39 NYSE CHPT Fri, Apr 23, 2021 22.80 24.55 22.50 24.38
38 NYSE CHPT Thu, Apr 22, 2021 22.56 23.25 21.30 22.07
37 NYSE CHPT Wed, Apr 21, 2021 20.00 21.50 19.04 21.39
36 NYSE CHPT Tue, Apr 20, 2021 21.11 21.77 19.71 20.20
35 NYSE CHPT Mon, Apr 19, 2021 22.47 22.53 20.90 21.62
34 NYSE CHPT Fri, Apr 16, 2021 23.60 23.60 22.23 22.27
33 NYSE CHPT Thu, Apr 15, 2021 23.71 24.07 22.06 23.89
32 NYSE CHPT Wed, Apr 14, 2021 25.03 25.80 23.29 23.42
31 NYSE CHPT Tue, Apr 13, 2021 25.00 25.91 24.41 24.83
30 NYSE CHPT Mon, Apr 12, 2021 27.46 27.53 25.17 25.65
29 NYSE CHPT Fri, Apr 9, 2021 28.56 29.26 27.38 27.65
28 NYSE CHPT Thu, Apr 8, 2021 29.01 29.80 28.25 28.58
27 NYSE CHPT Wed, Apr 7, 2021 30.50 30.82 28.07 28.53
26 NYSE CHPT Tue, Apr 6, 2021 28.10 32.47 27.21 31.09
25 NYSE CHPT Mon, Apr 5, 2021 32.28 32.48 28.00 28.14
24 NYSE CHPT Thu, Apr 1, 2021 30.00 30.82 27.41 29.84
23 NYSE CHPT Wed, Mar 31, 2021 24.54 27.80 23.60 26.70
22 NYSE CHPT Tue, Mar 30, 2021 21.09 22.91 20.80 22.46
21 NYSE CHPT Mon, Mar 29, 2021 21.30 22.01 20.53 20.92
20 NYSE CHPT Fri, Mar 26, 2021 20.46 21.57 20.02 20.48
19 NYSE CHPT Thu, Mar 25, 2021 20.00 22.59 19.59 20.21
18 NYSE CHPT Wed, Mar 24, 2021 23.46 23.54 20.55 20.69
17 NYSE CHPT Tue, Mar 23, 2021 24.70 24.78 22.61 22.93
16 NYSE CHPT Mon, Mar 22, 2021 23.94 25.00 23.53 24.72
15 NYSE CHPT Fri, Mar 19, 2021 24.50 24.56 23.43 23.51
14 NYSE CHPT Thu, Mar 18, 2021 24.49 25.14 23.60 24.00
13 NYSE CHPT Wed, Mar 17, 2021 23.72 24.65 23.03 24.01
12 NYSE CHPT Tue, Mar 16, 2021 25.94 26.00 23.86 24.70
11 NYSE CHPT Mon, Mar 15, 2021 27.55 27.55 25.20 25.91
10 NYSE CHPT Fri, Mar 12, 2021 26.41 28.45 25.84 27.84
9 NYSE CHPT Thu, Mar 11, 2021 29.67 31.53 28.72 30.43
8 NYSE CHPT Wed, Mar 10, 2021 30.08 30.54 27.75 28.63
7 NYSE CHPT Tue, Mar 9, 2021 27.84 30.00 26.81 28.48
6 NYSE CHPT Mon, Mar 8, 2021 28.00 29.15 25.12 25.68
5 NYSE CHPT Fri, Mar 5, 2021 24.89 26.55 19.50 26.13
4 NYSE CHPT Thu, Mar 4, 2021 28.00 28.10 22.01 24.21
3 NYSE CHPT Wed, Mar 3, 2021 29.82 30.97 28.01 28.33
2 NYSE CHPT Tue, Mar 2, 2021 31.26 31.55 28.00 28.50
1 NYSE CHPT Mon, Mar 1, 2021 32.30 33.35 28.56 30.11
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024