CHPT
CHARGEPT HLDG (CHPT)
NYSE
$6.98-$0.95 (-11.99%)
Price as of Jun 23, 2026 4:32 PM EDT
  • $205.4M
    Market Cap
  • -42.02%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +12.96%
    Low Price$6.40
    High Price$8.31
  • 3 Months
    +51.63%
    Low Price$4.51
    High Price$8.31
  • 1 Year
    -42.02%
    Low Price$0.60
    High Price$12.45
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.24
8.45
7.84
7.93
-4.57%
554,634
06/18/2026
7.80
8.32
7.61
8.31
+8.06%
940,910
06/17/2026
7.20
7.89
7.20
7.69
+6.81%
720,609
06/16/2026
7.04
7.75
6.95
7.20
+1.41%
678,296
06/15/2026
7.30
7.64
7.01
7.10
-0.56%
427,014
06/12/2026
6.61
7.30
6.60
7.14
+8.51%
439,038
06/11/2026
6.44
6.59
6.28
6.58
+2.81%
376,571
06/10/2026
6.79
7.03
6.37
6.40
-7.78%
429,897
06/09/2026
7.31
7.57
6.71
6.94
-3.74%
681,475
06/08/2026
7.33
7.56
7.18
7.21
-0.14%
333,646
06/05/2026
8.24
8.35
7.10
7.22
-13.12%
1,146,640
06/04/2026
7.47
8.43
7.25
8.31
+9.20%
1,313,107
06/03/2026
8.10
8.10
7.61
7.61
-6.85%
862,722
06/03/2026
-$0.74 Earnings
06/02/2026
7.87
8.49
7.80
8.17
+3.55%
663,926
06/01/2026
7.42
7.93
7.39
7.89
+3.95%
658,771
05/29/2026
7.84
7.84
7.30
7.59
-2.69%
634,270
05/28/2026
7.57
7.96
7.38
7.80
+0.13%
581,187
05/27/2026
7.39
8.01
7.30
7.79
+6.28%
899,258
05/26/2026
7.12
7.64
7.11
7.33
+4.42%
891,091
05/22/2026
6.90
7.14
6.87
7.02
+2.78%
587,606
05/21/2026
6.18
6.89
6.14
6.83
+9.63%
609,802
05/20/2026
6.25
6.36
5.82
6.23
+1.63%
471,955
05/19/2026
6.26
6.37
6.06
6.13
-4.07%
339,074
05/18/2026
6.63
6.74
6.20
6.39
-3.62%
772,124
05/15/2026
6.57
6.76
6.33
6.63
-2.64%
393,985
05/14/2026
6.44
6.81
6.17
6.81
+5.91%
557,969
05/13/2026
6.19
6.52
6.04
6.43
+3.21%
360,479
05/12/2026
6.34
6.42
6.13
6.23
-2.81%
362,001
05/11/2026
6.23
6.63
6.15
6.41
+2.72%
507,683
05/08/2026
6.15
6.34
6.03
6.24
+1.30%
522,126
05/07/2026
6.30
6.33
6.15
6.16
-3.14%
436,037
05/06/2026
6.43
6.49
6.11
6.36
+0.47%
465,283
05/05/2026
6.24
6.48
6.09
6.33
+1.93%
335,607
05/04/2026
6.41
6.50
6.19
6.21
-2.82%
445,911
05/01/2026
6.46
6.46
6.21
6.39
-0.31%
299,254
04/30/2026
6.56
6.68
6.40
6.41
-1.69%
429,850
04/29/2026
6.56
6.56
6.25
6.52
-2.10%
418,054
04/28/2026
6.69
6.69
6.31
6.66
-1.91%
450,931
04/27/2026
6.83
6.85
6.60
6.79
-1.45%
376,031
04/24/2026
6.96
7.20
6.76
6.89
-1.15%
406,384
04/23/2026
7.27
7.29
6.80
6.97
-1.83%
461,178
04/22/2026
6.85
7.30
6.85
7.10
+5.81%
735,523
04/21/2026
6.67
6.87
6.60
6.71
+1.05%
472,015
04/20/2026
6.12
6.67
6.11
6.64
+6.75%
449,808
04/17/2026
6.35
6.50
6.18
6.22
+0.48%
440,091
04/16/2026
6.30
6.32
6.04
6.19
-0.80%
421,821
04/15/2026
6.25
6.44
6.11
6.24
-0.32%
591,224
04/14/2026
5.95
6.50
5.94
6.26
+15.29%
1,804,786
04/13/2026
5.01
5.45
4.91
5.43
+6.68%
518,545
04/10/2026
5.27
5.29
5.02
5.09
-2.12%
318,677
04/09/2026
5.01
5.24
5.01
5.20
+1.76%
367,799
04/08/2026
5.19
5.31
5.02
5.11
+4.71%
473,043
04/07/2026
4.85
4.92
4.74
4.88
-0.81%
292,160
04/06/2026
4.77
5.03
4.77
4.92
+2.50%
317,316
04/02/2026
4.59
4.89
4.58
4.80
+0.42%
268,027
04/01/2026
4.95
5.10
4.76
4.78
-1.65%
471,946
03/31/2026
4.59
5.00
4.58
4.86
+7.76%
558,090
03/30/2026
4.69
4.77
4.44
4.51
-3.84%
727,345
03/27/2026
5.15
5.17
4.66
4.69
-9.46%
777,556
03/26/2026
5.33
5.50
5.17
5.18
-3.18%
366,912
03/25/2026
5.42
5.48
5.31
5.35
+1.13%
450,342
03/24/2026
5.31
5.52
5.24
5.29
-1.12%
433,384
03/23/2026
5.34
5.39
5.20
5.35
+2.29%
571,443
03/20/2026
5.35
5.40
5.20
5.23
-3.15%
397,344
03/19/2026
5.26
5.44
5.22
5.40
+1.89%
267,800
03/18/2026
5.45
5.59
5.27
5.30
-3.28%
421,882
03/17/2026
5.45
5.60
5.45
5.48
+0.92%
469,740
03/16/2026
5.41
5.56
5.32
5.43
+1.69%
527,253
03/13/2026
5.37
5.45
5.23
5.34
-0.56%
369,537
03/12/2026
5.40
5.53
5.33
5.37
-2.72%
334,546
03/11/2026
5.40
5.67
5.38
5.52
+2.03%
323,320
03/10/2026
5.57
5.74
5.41
5.41
-3.05%
457,992
03/09/2026
5.68
5.68
5.25
5.58
-4.12%
809,061
03/06/2026
5.82
6.13
5.81
5.82
-1.69%
362,108
03/05/2026
5.96
6.04
5.70
5.92
-8.92%
952,108
03/04/2026
6.58
6.71
6.35
6.50
+0.46%
886,075
03/04/2026
-$0.54 Earnings
03/03/2026
6.29
6.66
6.20
6.47
+0.62%
272,986
03/02/2026
6.17
6.55
6.12
6.43
+2.06%
305,548
02/27/2026
6.47
6.50
6.13
6.30
-3.96%
287,106
02/26/2026
6.54
6.59
6.31
6.56
+0.15%
302,139
02/25/2026
6.39
6.67
6.34
6.55
+3.64%
354,237
02/24/2026
6.01
6.36
5.95
6.32
+5.16%
294,992
02/23/2026
6.12
6.13
5.88
6.01
-2.44%
240,579
02/20/2026
6.10
6.39
6.08
6.16
-0.16%
412,856
02/19/2026
5.90
6.20
5.85
6.17
+3.70%
300,116
02/18/2026
5.87
6.09
5.78
5.95
+1.36%
568,430
02/17/2026
5.87
6.04
5.82
5.87
-0.51%
424,811
02/13/2026
5.72
5.99
5.67
5.90
+3.15%
441,935
02/12/2026
6.12
6.12
5.70
5.72
-6.23%
463,216
02/11/2026
6.40
6.48
5.97
6.10
-4.24%
414,344
02/10/2026
6.30
6.76
6.25
6.37
+1.11%
739,526
02/09/2026
6.10
6.35
6.03
6.30
+3.45%
422,875
02/06/2026
5.76
6.16
5.72
6.09
+9.14%
583,129
02/05/2026
5.77
5.98
5.54
5.58
-6.38%
524,021
02/04/2026
5.90
6.05
5.61
5.96
+2.23%
478,958
02/03/2026
5.67
5.98
5.53
5.83
+2.64%
743,075
02/02/2026
5.95
5.95
5.66
5.68
-5.18%
650,056
01/30/2026
6.16
6.30
5.94
5.99
-4.47%
605,998