ChargePoint Holdings, Inc. (CHPT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ChargePoint Holdings, Inc. (CHPT) since IPO date, it would be worth $32.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14.22, while $1000 invested 1 year ago would be worth $529.66. This corresponds to total returns of -96.8%, -98.58%, -47.03%, respectively, with annualized returns of -39.11%, -57.28%, -47.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 6.18 | 5.88 | 5.88 | 6.19 | 5.87 | 320,342 |
| August 14, 2026 | 6.26 | 6.18 | 6.18 | 6.32 | 6.13 | 213,625 |
| August 13, 2026 | 6.19 | 6.19 | 6.19 | 6.54 | 6.14 | 0 |
| August 12, 2026 | 6.34 | 6.4 | 6.4 | 6.45 | 6.34 | 0 |
| August 11, 2026 | 6.12 | 6.27 | 6.27 | 6.29 | 6.12 | 0 |
| August 10, 2026 | 6.25 | 6.12 | 6.12 | 6.33 | 6.05 | 315,567 |
| August 07, 2026 | 5.94 | 6.22 | 6.22 | 6.25 | 5.89 | 0 |
| August 06, 2026 | 5.73 | 5.88 | 5.88 | 5.91 | 5.55 | 406,256 |
| August 05, 2026 | 5.85 | 5.81 | 5.81 | 5.85 | 5.65 | 267,253 |
| August 04, 2026 | 5.67 | 5.87 | 5.87 | 5.9 | 5.65 | 588,479 |
| August 03, 2026 | 5.44 | 5.52 | 5.52 | 5.62 | 5.38 | 318,204 |
| July 31, 2026 | 5.58 | 5.46 | 5.46 | 5.62 | 5.33 | 246,664 |
| July 30, 2026 | 5.28 | 5.49 | 5.49 | 5.53 | 5.28 | 323,862 |
| July 29, 2026 | 5.32 | 5.18 | 5.18 | 5.47 | 5.17 | 333,302 |
| July 28, 2026 | 5.37 | 5.34 | 5.34 | 5.39 | 5.14 | 344,016 |
| July 27, 2026 | 5.16 | 5.41 | 5.41 | 5.42 | 5.12 | 431,430 |
| July 24, 2026 | 5.46 | 5.12 | 5.12 | 5.5 | 5.08 | 540,142 |
| July 23, 2026 | 5.71 | 5.41 | 5.41 | 5.85 | 5.4 | 431,016 |
| July 22, 2026 | 5.69 | 5.83 | 5.83 | 5.94 | 5.65 | 371,821 |
| July 21, 2026 | 5.6 | 5.74 | 5.74 | 5.83 | 5.51 | 411,061 |
| July 20, 2026 | 5.7 | 5.52 | 5.52 | 5.75 | 5.45 | 360,450 |
| July 17, 2026 | 5.6 | 5.63 | 5.63 | 5.94 | 5.57 | 494,727 |
| July 16, 2026 | 5.79 | 5.79 | 5.79 | 5.8 | 5.56 | 497,727 |
| July 15, 2026 | 6.36 | 5.84 | 5.84 | 6.53 | 5.82 | 450,401 |
| July 14, 2026 | 6.19 | 6.3 | 6.3 | 6.59 | 6.19 | 573,414 |
| July 13, 2026 | 5.96 | 6.07 | 6.07 | 6.17 | 5.86 | 500,992 |
| July 10, 2026 | 5.85 | 5.99 | 5.99 | 6 | 5.75 | 408,822 |
| July 09, 2026 | 5.73 | 5.78 | 5.78 | 5.81 | 5.56 | 562,719 |
| July 08, 2026 | 5.69 | 5.66 | 5.66 | 5.76 | 5.53 | 632,104 |
| July 07, 2026 | 6.25 | 5.83 | 5.83 | 6.25 | 5.66 | 796,075 |
| July 06, 2026 | 5.95 | 6.26 | 6.26 | 6.34 | 5.82 | 823,438 |
| July 02, 2026 | 6.01 | 5.96 | 5.96 | 6.4 | 5.82 | 611,758 |
| July 01, 2026 | 5.85 | 5.96 | 5.96 | 6.22 | 5.81 | 548,472 |
| June 30, 2026 | 6.14 | 5.91 | 5.91 | 6.27 | 5.86 | 725,341 |
| June 29, 2026 | 5.84 | 6.1 | 6.1 | 6.26 | 5.57 | 1.01M |
| June 26, 2026 | 5.12 | 5.57 | 5.57 | 5.77 | 5.12 | 3.91M |
| June 25, 2026 | 5.61 | 5.29 | 5.29 | 5.71 | 5.22 | 1.24M |
| June 24, 2026 | 6.85 | 5.58 | 5.58 | 6.85 | 5.54 | 1.82M |
| June 23, 2026 | 7.57 | 6.79 | 6.79 | 7.57 | 6.78 | 958,326 |
| June 22, 2026 | 8.24 | 7.93 | 7.93 | 8.45 | 7.84 | 554,620 |
| June 18, 2026 | 7.8 | 8.31 | 8.31 | 8.32 | 7.61 | 939,088 |
| June 17, 2026 | 7.2 | 7.69 | 7.69 | 7.89 | 7.2 | 717,056 |
| June 16, 2026 | 7.04 | 7.2 | 7.2 | 7.75 | 6.95 | 676,897 |
| June 15, 2026 | 7.3 | 7.1 | 7.1 | 7.64 | 7.01 | 426,787 |
| June 12, 2026 | 6.61 | 7.14 | 7.14 | 7.3 | 6.6 | 437,314 |
| June 11, 2026 | 6.44 | 6.58 | 6.58 | 6.59 | 6.28 | 376,081 |
| June 10, 2026 | 6.79 | 6.4 | 6.4 | 7.03 | 6.37 | 428,441 |
| June 09, 2026 | 7.31 | 6.94 | 6.94 | 7.57 | 6.71 | 680,824 |
| June 08, 2026 | 7.33 | 7.21 | 7.21 | 7.56 | 7.18 | 331,500 |
| June 05, 2026 | 8.24 | 7.22 | 7.22 | 8.35 | 7.1 | 0 |
| June 04, 2026 | 7.47 | 8.31 | 8.31 | 8.43 | 7.25 | 1.31M |
| June 03, 2026 | 8.1 | 7.61 | 7.61 | 8.1 | 7.61 | 839,774 |
| June 02, 2026 | 7.87 | 8.17 | 8.17 | 8.49 | 7.8 | 657,274 |
| June 01, 2026 | 7.42 | 7.89 | 7.89 | 7.93 | 7.39 | 656,615 |
| May 29, 2026 | 7.84 | 7.59 | 7.59 | 7.84 | 7.3 | 633,404 |
| May 28, 2026 | 7.57 | 7.8 | 7.8 | 7.96 | 7.38 | 578,949 |