2m 2m 2m 2m 2m 2m 2m
CHARGEPT HLDG (CHPT)
NYSE
$6.22-$0.04 (-0.56%)
Price as of Aug 21, 2026 7:53 PM EDT- $161.9MMarket Cap
- -47.03%1-Year Change
- Specialty RetailIndustry
CHARGEPT HLDG (CHPT)
$6.22-$0.04 (-0.56%)
- 1 Month+8.89%Low Price$5.12High Price$6.40
- 3 Months-8.49%Low Price$5.12High Price$8.31
- 1 Year-47.03%Low Price$4.51High Price$12.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.88 | 6.30 | 5.85 | 6.25 | +7.94% | 384,201 |
08/20/2026 | 5.75 | 5.83 | 5.64 | 5.79 | -0.86% | 243,128 |
08/19/2026 | 5.64 | 5.87 | 5.53 | 5.84 | +4.85% | 317,564 |
08/18/2026 | 5.72 | 5.79 | 5.51 | 5.57 | -5.27% | 440,657 |
08/17/2026 | 6.18 | 6.19 | 5.87 | 5.88 | -4.85% | 321,687 |
08/14/2026 | 6.26 | 6.32 | 6.13 | 6.18 | -0.16% | 213,714 |
08/13/2026 | 6.34 | 6.55 | 6.14 | 6.19 | -3.28% | 420,402 |
08/12/2026 | 6.34 | 6.45 | 6.11 | 6.40 | +2.07% | 529,019 |
08/11/2026 | 6.12 | 6.29 | 6.12 | 6.27 | +2.45% | 248,808 |
08/10/2026 | 6.25 | 6.33 | 6.05 | 6.12 | -1.61% | 315,615 |
08/07/2026 | 5.94 | 6.26 | 5.89 | 6.22 | +5.78% | 378,239 |
08/06/2026 | 5.73 | 5.91 | 5.55 | 5.88 | +1.20% | 406,433 |
08/05/2026 | 5.85 | 5.85 | 5.65 | 5.81 | -1.02% | 267,118 |
08/04/2026 | 5.67 | 5.90 | 5.65 | 5.87 | +6.34% | 588,835 |
08/03/2026 | 5.44 | 5.62 | 5.38 | 5.52 | +1.10% | 318,819 |
07/31/2026 | 5.58 | 5.62 | 5.33 | 5.46 | -0.55% | 246,770 |
07/30/2026 | 5.28 | 5.53 | 5.28 | 5.49 | +5.98% | 325,753 |
07/29/2026 | 5.32 | 5.47 | 5.17 | 5.18 | -3.00% | 338,694 |
07/28/2026 | 5.37 | 5.39 | 5.14 | 5.34 | -1.29% | 344,307 |
07/27/2026 | 5.16 | 5.42 | 5.12 | 5.41 | +5.66% | 432,530 |
07/24/2026 | 5.46 | 5.50 | 5.08 | 5.12 | -5.36% | 540,456 |
07/23/2026 | 5.71 | 5.85 | 5.40 | 5.41 | -7.20% | 431,407 |
07/22/2026 | 5.69 | 5.94 | 5.65 | 5.83 | +1.57% | 371,893 |
07/21/2026 | 5.60 | 5.83 | 5.51 | 5.74 | +3.99% | 411,119 |
07/20/2026 | 5.70 | 5.75 | 5.45 | 5.52 | -1.95% | 361,436 |
07/17/2026 | 5.60 | 5.94 | 5.57 | 5.63 | -2.76% | 495,143 |
07/16/2026 | 5.79 | 5.80 | 5.56 | 5.79 | -0.86% | 498,039 |
07/15/2026 | 6.36 | 6.53 | 5.82 | 5.84 | -7.30% | 502,179 |
07/14/2026 | 6.19 | 6.59 | 6.19 | 6.30 | +3.79% | 573,564 |
07/13/2026 | 5.96 | 6.17 | 5.86 | 6.07 | +1.34% | 501,166 |
07/10/2026 | 5.85 | 6.00 | 5.75 | 5.99 | +3.63% | 409,038 |
07/09/2026 | 5.73 | 5.81 | 5.56 | 5.78 | +2.12% | 562,964 |
07/08/2026 | 5.69 | 5.76 | 5.53 | 5.66 | -2.92% | 635,315 |
07/07/2026 | 6.25 | 6.25 | 5.66 | 5.83 | -6.87% | 797,288 |
07/06/2026 | 5.95 | 6.34 | 5.82 | 6.26 | +5.03% | 823,860 |
07/02/2026 | 6.01 | 6.40 | 5.82 | 5.96 | 0.00% | 612,871 |
07/01/2026 | 5.85 | 6.22 | 5.81 | 5.96 | +0.85% | 549,087 |
06/30/2026 | 6.14 | 6.27 | 5.86 | 5.91 | -3.11% | 726,402 |
06/29/2026 | 5.74 | 6.26 | 5.58 | 6.10 | +9.52% | 1,083,668 |
06/26/2026 | 5.12 | 5.77 | 5.12 | 5.57 | +5.29% | 3,914,184 |
06/25/2026 | 5.61 | 5.71 | 5.22 | 5.29 | -5.20% | 1,238,712 |
06/24/2026 | 6.85 | 6.85 | 5.54 | 5.58 | -17.82% | 1,821,261 |
06/23/2026 | 7.57 | 7.57 | 6.78 | 6.79 | -14.38% | 960,128 |
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 |