ChargePoint Holdings, Inc. (CHPT) NYSE

8.26

+0.365(+4.63%)

Updated at June 02 03:28PM

Currency In USD

CHPT Historical Return

If you invested $1000 in ChargePoint Holdings, Inc. (CHPT) since IPO date, it would be worth $42.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15.12, while $1000 invested 1 year ago would be worth $599.49. This corresponds to total returns of -95.77%, -98.49%, -40.05%, respectively, with annualized returns of -37.57%, -56.74%, -40.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	7.39	7.79	7.79	8.01	7.3	896,814
May 26, 2026	7.12	7.33	7.33	7.64	7.11	889,652
May 22, 2026	6.9	7.02	7.02	7.14	6.87	587,338
May 21, 2026	6.18	6.83	6.83	6.89	6.14	606,006
May 20, 2026	6.25	6.23	6.23	6.36	5.82	471,232
May 19, 2026	6.26	6.13	6.13	6.37	6.06	339,012
May 18, 2026	6.61	6.39	6.39	6.74	6.2	764,484
May 15, 2026	6.57	6.63	6.63	6.76	6.33	393,595
May 14, 2026	6.44	6.81	6.81	6.81	6.17	556,430
May 13, 2026	6.19	6.43	6.43	6.52	6.04	359,864
May 12, 2026	6.3	6.23	6.23	6.41	6.15	336,687
May 11, 2026	6.23	6.41	6.41	6.63	6.15	505,628
May 08, 2026	6.15	6.24	6.24	6.34	6.03	522,000
May 07, 2026	6.3	6.16	6.16	6.33	6.15	434,529
May 06, 2026	6.43	6.36	6.36	6.49	6.11	463,915
May 05, 2026	6.24	6.33	6.33	6.48	6.09	333,904
May 04, 2026	6.41	6.21	6.21	6.5	6.19	444,809
May 01, 2026	6.46	6.39	6.39	6.46	6.21	298,903
April 30, 2026	6.56	6.41	6.41	6.68	6.4	422,488
April 29, 2026	6.56	6.52	6.52	6.56	6.25	417,823
April 28, 2026	6.69	6.66	6.66	6.69	6.31	450,268
April 27, 2026	6.83	6.79	6.79	6.85	6.6	374,608
April 24, 2026	6.96	6.89	6.89	7.2	6.76	403,962
April 23, 2026	7.27	6.97	6.97	7.29	6.8	459,936
April 22, 2026	6.85	7.1	7.1	7.3	6.85	732,232
April 21, 2026	6.67	6.71	6.71	6.87	6.6	470,292
April 20, 2026	6.12	6.64	6.64	6.67	6.11	439,788
April 17, 2026	6.35	6.22	6.22	6.5	6.18	439,324
April 16, 2026	6.3	6.19	6.19	6.32	6.04	420,959
April 15, 2026	6.25	6.24	6.24	6.44	6.11	589,381
April 14, 2026	5.95	6.26	6.26	6.5	5.94	1.8M
April 13, 2026	5.01	5.43	5.43	5.45	4.91	488,311
April 10, 2026	5.27	5.09	5.09	5.29	5.02	318,024
April 09, 2026	5.01	5.2	5.2	5.24	5.01	367,094
April 08, 2026	5.19	5.11	5.11	5.31	5.02	472,809
April 07, 2026	4.85	4.88	4.88	4.92	4.74	292,200
April 06, 2026	4.77	4.92	4.92	5.03	4.77	316,480
April 02, 2026	4.59	4.8	4.8	4.89	4.58	266,883
April 01, 2026	4.95	4.78	4.78	5.1	4.76	470,573
March 31, 2026	4.59	4.86	4.86	5	4.58	554,691
March 30, 2026	4.69	4.51	4.51	4.77	4.44	684,473
March 27, 2026	5.15	4.69	4.69	5.17	4.66	776,497
March 26, 2026	5.33	5.18	5.18	5.5	5.17	366,403
March 25, 2026	5.42	5.35	5.35	5.48	5.31	449,974
March 24, 2026	5.31	5.29	5.29	5.52	5.24	432,961
March 23, 2026	5.34	5.35	5.35	5.39	5.2	563,731
March 20, 2026	5.35	5.23	5.23	5.4	5.2	394,452
March 19, 2026	5.26	5.4	5.4	5.44	5.22	252,563
March 18, 2026	5.45	5.3	5.3	5.59	5.27	420,630
March 17, 2026	5.45	5.48	5.48	5.6	5.45	466,868
March 16, 2026	5.41	5.43	5.43	5.56	5.32	523,530
March 13, 2026	5.37	5.34	5.34	5.45	5.23	364,893
March 12, 2026	5.4	5.37	5.37	5.53	5.33	332,595
March 11, 2026	5.4	5.52	5.52	5.67	5.38	312,394
March 10, 2026	5.57	5.41	5.41	5.74	5.41	456,896
March 09, 2026	5.68	5.58	5.58	5.68	5.25	805,816
March 06, 2026	5.82	5.82	5.82	6.13	5.81	362,108