ChargePoint Holdings, Inc. (CHPT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHPT Historical Return
If you invested $1000 in ChargePoint Holdings, Inc. (CHPT) since IPO date, it would be worth $64.19 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.4, while $1000 invested 1 year ago would be worth $1,275.97. This corresponds to total returns of -93.58%, -97.56%, 27.6%, respectively, with annualized returns of -31.86%, -52.4%, 27.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CHPT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 12.52 | 12.51 | 12.51 | 12.97 | 12.25 | 673,184 |
| November 10, 2026 | 12.08 | 12.25 | 12.25 | 12.34 | 11.55 | 755,115 |
| November 09, 2026 | 11.79 | 12.39 | 12.39 | 12.45 | 11.5 | 840,706 |
| November 06, 2026 | 11.14 | 11.59 | 11.59 | 12.06 | 11.13 | 931,500 |
| November 05, 2026 | 11.24 | 10.96 | 10.96 | 11.35 | 10.1 | 1.14M |
| November 04, 2026 | 11.11 | 11.41 | 11.41 | 11.41 | 10.49 | 1.12M |
| November 03, 2026 | 10.09 | 10.79 | 10.79 | 11.12 | 10.05 | 1.35M |
| November 02, 2026 | 9.77 | 9.88 | 9.88 | 10.71 | 9.73 | 1.38M |
| October 30, 2026 | 8.9 | 9.54 | 9.54 | 9.54 | 8.65 | 896,026 |
| October 29, 2026 | 9.15 | 9.27 | 9.27 | 9.39 | 9.02 | 594,189 |
| October 28, 2026 | 8.85 | 9.22 | 9.22 | 9.37 | 8.62 | 905,252 |
| October 27, 2026 | 8.5 | 8.73 | 8.73 | 8.99 | 8.45 | 993,482 |
| October 26, 2026 | 8.37 | 8.24 | 8.24 | 8.6 | 8.2 | 635,230 |
| October 23, 2026 | 8.14 | 8.35 | 8.35 | 8.46 | 7.98 | 777,813 |
| October 22, 2026 | 8.12 | 8.21 | 8.21 | 8.49 | 8.02 | 760,827 |
| October 21, 2026 | 8.05 | 8.39 | 8.39 | 8.42 | 7.79 | 972,580 |
| October 20, 2026 | 7 | 7.83 | 7.83 | 8.07 | 6.96 | 1.16M |
| October 19, 2026 | 7.01 | 7.15 | 7.15 | 7.22 | 6.87 | 552,347 |
| October 16, 2026 | 7.17 | 6.91 | 6.91 | 7.28 | 6.87 | 613,093 |
| October 15, 2026 | 6.51 | 7.23 | 7.23 | 7.27 | 6.36 | 1.47M |
| October 14, 2026 | 7.05 | 6.65 | 6.65 | 7.07 | 6.62 | 985,550 |
| October 13, 2026 | 7.19 | 7.22 | 7.22 | 7.47 | 7.16 | 699,897 |
| October 12, 2026 | 7.86 | 7.22 | 7.22 | 7.86 | 7.12 | 910,631 |
| October 09, 2026 | 8.25 | 7.92 | 7.92 | 8.25 | 7.88 | 770,242 |
| October 08, 2026 | 8.09 | 8.13 | 8.13 | 8.38 | 8.01 | 862,301 |
| October 07, 2026 | 8.5 | 8.22 | 8.22 | 8.54 | 8.18 | 1.28M |
| October 06, 2026 | 9.01 | 8.67 | 8.67 | 9.1 | 8.6 | 1.04M |
| October 05, 2026 | 9.23 | 8.93 | 8.93 | 9.29 | 8.82 | 841,056 |
| October 02, 2026 | 10.45 | 9.29 | 9.29 | 11.26 | 9.17 | 1.66M |
| October 01, 2026 | 10.14 | 10.2 | 10.2 | 10.43 | 9.78 | 1.06M |
| September 30, 2026 | 9.58 | 10.08 | 10.08 | 10.44 | 9.57 | 1.55M |
| September 29, 2026 | 8.85 | 9.52 | 9.52 | 9.53 | 8.65 | 1.1M |
| September 28, 2026 | 8.78 | 8.74 | 8.74 | 9.2 | 8.65 | 1.04M |
| September 25, 2026 | 9.08 | 8.93 | 8.93 | 9.08 | 8.72 | 928,290 |
| September 24, 2026 | 9.1 | 8.98 | 8.98 | 9.32 | 8.81 | 1.23M |
| September 23, 2026 | 9.76 | 9.23 | 9.23 | 9.76 | 9.02 | 1.53M |
| September 22, 2026 | 9.54 | 9.85 | 9.85 | 10.27 | 9.28 | 1.8M |
| September 21, 2026 | 10.11 | 9.41 | 9.41 | 10.17 | 9.41 | 2.1M |
| September 18, 2026 | 10 | 10.32 | 10.32 | 10.72 | 9.92 | 2.67M |
| September 17, 2026 | 9.13 | 9.92 | 9.92 | 10.08 | 8.96 | 1.63M |
| September 16, 2026 | 8.96 | 8.91 | 8.91 | 9.25 | 8.73 | 920,798 |
| September 15, 2026 | 8.76 | 8.82 | 8.82 | 8.99 | 8.63 | 714,765 |
| September 11, 2026 | 9.05 | 9.06 | 9.06 | 9.59 | 8.92 | 1.99M |
| September 10, 2026 | 8.7 | 8.93 | 8.93 | 9.21 | 8.56 | 1.78M |
| September 09, 2026 | 9.39 | 8.95 | 8.95 | 9.65 | 8.82 | 2.26M |
| September 08, 2026 | 9.91 | 9.37 | 9.37 | 10.43 | 9.3 | 5.38M |
| September 04, 2026 | 9.28 | 9.89 | 9.89 | 10.28 | 9.26 | 13.38M |
| September 03, 2026 | 6.9 | 9.08 | 9.08 | 9.35 | 6.78 | 0 |
| September 02, 2026 | 5.3 | 5.19 | 5.19 | 5.41 | 5.19 | 1.5M |
| September 01, 2026 | 5.5 | 5.3 | 5.3 | 5.5 | 5.27 | 638,315 |
| August 31, 2026 | 5.55 | 5.5 | 5.5 | 5.65 | 5.48 | 417,842 |
| August 28, 2026 | 5.82 | 5.57 | 5.57 | 5.85 | 5.49 | 434,194 |
| August 27, 2026 | 6 | 5.83 | 5.83 | 6.08 | 5.79 | 274,272 |
| August 26, 2026 | 5.82 | 5.95 | 5.95 | 5.96 | 5.79 | 236,532 |
| August 25, 2026 | 6.01 | 5.84 | 5.84 | 6.12 | 5.83 | 333,423 |
| August 24, 2026 | 6.21 | 5.92 | 5.92 | 6.21 | 5.91 | 266,386 |
| August 21, 2026 | 5.88 | 6.25 | 6.25 | 6.3 | 5.85 | 383,562 |
| August 20, 2026 | 5.75 | 5.79 | 5.79 | 5.83 | 5.64 | 241,767 |
| August 19, 2026 | 5.64 | 5.84 | 5.84 | 5.87 | 5.53 | 0 |
| August 18, 2026 | 5.72 | 5.57 | 5.57 | 5.79 | 5.51 | 440,083 |
AD
