ChargePoint Stock Price History
NYSE: CHPTMiscellaneousIndustrial Machinery/ComponentsUSD
7.92-0.21 (-2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHPT price history at a glance
The price history for ChargePoint (CHPT) on this page begins on September 16, 2019, when the stock closed at $197.00; it most recently closed at $7.92 on October 5, 2026. The highest price in this record is $989.60, reached on December 21, 2020; the latest close is 99.2% below that peak. Across the 6 complete calendar years in the table, CHPT finished higher in 1 and lower in 5. Its best year was 2020 (+309.0%) and its worst was 2023 (-75.4%).
Over roughly 7 years the share price changed -96.0%, a -36.6% compound annual price return (excluding dividends). In the last 12 months alone, CHPT has lost 35.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $989.60
- Date of high
- Dec 21, 2020
- Low since 2019
- $4.44
- Date of low
- Mar 30, 2026
- 52-week high
- $12.61
- 52-week low
- $4.44
- IPO year
- 2019
- Last close
- $7.92
CHPT returns
1 week
-14.75%
1 month
-11.51%
3 months
+32.22%
6 months
+55.60%
Year to date
+19.28%
1 year
-35.24%
3 years
-88.49%
5 years
-97.99%
CHPT price return, excluding dividends.
CHPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.92 | +12.50% |
| 2025 | 7.04 | -69.66% |
| 2024 | 23.20 | -50.43% |
| 2023 | 46.80 | -75.45% |
| 2022 | 190.60 | -49.97% |
| 2021 | 381.00 | -52.47% |
| 2020 | 801.60 | +308.98% |
| 2019* | 196.00 | -0.51% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CHPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.25 | 8.25 | 7.87 | 7.92 | -2.58% | |
| 8.09 | 8.38 | 8.02 | 8.13 | -1.09% | |
| 8.50 | 8.51 | 8.18 | 8.22 | -5.19% | |
| 9.01 | 9.10 | 8.60 | 8.67 | -2.91% | |
| 9.23 | 9.29 | 8.82 | 8.93 | -3.88% | |
| 10.45 | 11.26 | 9.17 | 9.29 | -8.92% | |
| 10.14 | 10.44 | 9.78 | 10.20 | +1.19% | |
| 9.58 | 10.44 | 9.57 | 10.08 | +5.88% | |
| 8.85 | 9.53 | 8.65 | 9.52 | +8.92% | |
| 8.78 | 9.20 | 8.65 | 8.74 | -2.13% | |
| 9.08 | 9.08 | 8.72 | 8.93 | -0.56% | |
| 9.10 | 9.32 | 8.81 | 8.98 | -2.71% | |
| 9.76 | 9.76 | 9.02 | 9.23 | -6.29% | |
| 9.54 | 10.27 | 9.28 | 9.85 | +4.68% | |
| 10.32 | 10.58 | 9.41 | 9.41 | -8.82% | |
| 10.00 | 10.72 | 9.92 | 10.32 | +4.03% | |
| 9.13 | 10.08 | 8.96 | 9.92 | +11.34% | |
| 8.96 | 9.25 | 8.73 | 8.91 | +1.02% | |
| 8.76 | 8.99 | 8.63 | 8.82 | -0.23% | |
| 8.88 | 9.09 | 8.62 | 8.84 | -2.43% | |
| 9.08 | 9.59 | 8.92 | 9.06 | +1.46% | |
| 8.70 | 9.21 | 8.56 | 8.93 | -0.22% | |
| 9.39 | 9.65 | 8.82 | 8.95 | -4.48% | |
| 9.91 | 10.43 | 9.30 | 9.37 | -5.26% | |
| 9.28 | 10.28 | 9.26 | 9.89 | +8.92% | |
| 6.90 | 9.35 | 6.71 | 9.08 | +74.95% | |
| 5.30 | 5.41 | 5.19 | 5.19 | -2.08% | |
| 5.50 | 5.50 | 5.27 | 5.30 | -3.64% | |
| 5.55 | 5.65 | 5.48 | 5.50 | -1.26% | |
| 5.82 | 5.85 | 5.49 | 5.57 | -4.46% | |
| 6.00 | 6.08 | 5.79 | 5.83 | -2.02% | |
| 5.82 | 5.96 | 5.79 | 5.95 | +1.88% | |
| 6.01 | 6.12 | 5.83 | 5.84 | -1.35% | |
| 6.21 | 6.21 | 5.91 | 5.92 | -5.28% | |
| 5.88 | 6.30 | 5.85 | 6.25 | +7.94% | |
| 5.75 | 5.83 | 5.64 | 5.79 | -0.86% | |
| 5.64 | 5.87 | 5.53 | 5.84 | +4.85% | |
| 5.72 | 5.79 | 5.51 | 5.57 | -5.27% | |
| 6.18 | 6.19 | 5.87 | 5.88 | -4.85% | |
| 6.26 | 6.32 | 6.13 | 6.18 | -0.16% | |
| 6.34 | 6.55 | 6.14 | 6.19 | -3.28% | |
| 6.34 | 6.45 | 6.11 | 6.40 | +2.07% | |
| 6.12 | 6.29 | 6.12 | 6.27 | +2.45% | |
| 6.25 | 6.33 | 6.05 | 6.12 | -1.61% | |
| 5.94 | 6.26 | 5.89 | 6.22 | +5.78% | |
| 5.73 | 5.91 | 5.55 | 5.88 | +1.20% | |
| 5.85 | 5.85 | 5.65 | 5.81 | -1.02% | |
| 5.67 | 5.90 | 5.65 | 5.87 | +6.34% | |
| 5.44 | 5.62 | 5.38 | 5.52 | +1.10% | |
| 5.58 | 5.62 | 5.33 | 5.46 | -0.55% | |
| 5.28 | 5.53 | 5.28 | 5.49 | +5.98% | |
| 5.32 | 5.47 | 5.17 | 5.18 | -3.00% | |
| 5.37 | 5.39 | 5.14 | 5.34 | -1.29% | |
| 5.16 | 5.42 | 5.12 | 5.41 | +5.66% | |
| 5.46 | 5.50 | 5.08 | 5.12 | -5.36% | |
| 5.71 | 5.85 | 5.40 | 5.41 | -7.20% | |
| 5.69 | 5.94 | 5.65 | 5.83 | +1.57% | |
| 5.60 | 5.83 | 5.51 | 5.74 | +3.99% | |
| 5.70 | 5.75 | 5.45 | 5.52 | -1.95% | |
| 5.60 | 5.94 | 5.57 | 5.63 | -2.76% | |
| 5.79 | 5.80 | 5.56 | 5.79 | -0.86% | |
| 6.36 | 6.53 | 5.82 | 5.84 | -7.30% | |
| 6.19 | 6.59 | 6.19 | 6.30 | +3.79% | |
| 5.96 | 6.17 | 5.86 | 6.07 | +1.34% | |
| 5.85 | 6.00 | 5.75 | 5.99 | +3.63% | |
| 5.73 | 5.81 | 5.56 | 5.78 | +2.12% | |
| 5.69 | 5.76 | 5.53 | 5.66 | -2.92% | |
| 6.25 | 6.25 | 5.66 | 5.83 | -6.87% | |
| 5.95 | 6.34 | 5.82 | 6.26 | +5.03% | |
| 6.01 | 6.40 | 5.82 | 5.96 | 0.00% | |
| 5.85 | 6.22 | 5.81 | 5.96 | +0.85% | |
| 6.14 | 6.27 | 5.86 | 5.91 | -3.11% | |
| 5.74 | 6.26 | 5.58 | 6.10 | +9.52% | |
| 5.12 | 5.77 | 5.12 | 5.57 | +5.29% | |
| 5.61 | 5.71 | 5.22 | 5.29 | -5.20% | |
| 6.85 | 6.85 | 5.54 | 5.58 | -17.82% | |
| 7.57 | 7.57 | 6.78 | 6.79 | -14.38% | |
| 8.24 | 8.45 | 7.84 | 7.93 | -4.57% | |
| 7.80 | 8.32 | 7.61 | 8.31 | +8.06% | |
| 7.20 | 7.89 | 7.20 | 7.69 | +6.81% | |
| 7.04 | 7.75 | 6.95 | 7.20 | +1.41% | |
| 7.30 | 7.64 | 7.01 | 7.10 | -0.56% | |
| 6.61 | 7.30 | 6.60 | 7.14 | +8.51% | |
| 6.44 | 6.59 | 6.28 | 6.58 | +2.81% | |
| 6.79 | 7.03 | 6.37 | 6.40 | -7.78% | |
| 7.31 | 7.58 | 6.71 | 6.94 | -3.74% | |
| 7.33 | 7.56 | 7.18 | 7.21 | -0.14% | |
| 8.24 | 8.35 | 7.10 | 7.22 | -13.12% | |
| 7.47 | 8.43 | 7.25 | 8.31 | +9.20% | |
| 8.10 | 8.10 | 7.61 | 7.61 | -6.85% | |
| 7.87 | 8.49 | 7.80 | 8.17 | +3.55% | |
| 7.42 | 7.93 | 7.39 | 7.89 | +3.95% | |
| 7.84 | 7.84 | 7.30 | 7.59 | -2.69% | |
| 7.57 | 7.96 | 7.38 | 7.80 | +0.13% | |
| 7.39 | 8.01 | 7.30 | 7.79 | +6.28% | |
| 7.12 | 7.64 | 7.11 | 7.33 | +4.42% | |
| 6.90 | 7.14 | 6.87 | 7.02 | +2.78% | |
| 6.18 | 6.89 | 6.14 | 6.83 | +9.63% | |
| 6.25 | 6.36 | 5.82 | 6.23 | +1.63% | |
| 6.26 | 6.37 | 6.06 | 6.13 | -4.07% | |
| 6.63 | 6.74 | 6.21 | 6.39 | -3.62% | |
| 6.57 | 6.76 | 6.33 | 6.63 | -2.64% | |
| 6.44 | 6.81 | 6.17 | 6.81 | +5.91% | |
| 6.19 | 6.52 | 6.04 | 6.43 | +3.21% | |
| 6.34 | 6.42 | 6.13 | 6.23 | -2.81% | |
| 6.23 | 6.63 | 6.15 | 6.41 | +2.72% | |
| 6.15 | 6.34 | 6.03 | 6.24 | +1.30% | |
| 6.30 | 6.33 | 6.15 | 6.16 | -3.14% | |
| 6.43 | 6.49 | 6.11 | 6.36 | +0.47% | |
| 6.24 | 6.48 | 6.09 | 6.33 | +1.93% | |
| 6.41 | 6.50 | 6.19 | 6.21 | -2.82% | |
| 6.46 | 6.46 | 6.21 | 6.39 | -0.31% | |
| 6.56 | 6.68 | 6.40 | 6.41 | -1.69% | |
| 6.56 | 6.56 | 6.25 | 6.52 | -2.10% | |
| 6.69 | 6.69 | 6.31 | 6.66 | -1.91% | |
| 6.83 | 6.85 | 6.60 | 6.79 | -1.45% | |
| 6.96 | 7.20 | 6.76 | 6.89 | -1.15% | |
| 7.27 | 7.29 | 6.80 | 6.97 | -1.83% | |
| 6.85 | 7.30 | 6.85 | 7.10 | +5.81% | |
| 6.67 | 6.87 | 6.60 | 6.71 | +1.05% | |
| 6.12 | 6.67 | 6.11 | 6.64 | +6.75% | |
| 6.35 | 6.50 | 6.18 | 6.22 | +0.48% | |
| 6.30 | 6.32 | 6.04 | 6.19 | -0.80% | |
| 6.25 | 6.44 | 6.11 | 6.24 | -0.32% | |
| 5.95 | 6.50 | 5.94 | 6.26 | +15.29% | |
| 5.01 | 5.45 | 4.91 | 5.43 | +6.68% | |
| 5.27 | 5.29 | 5.02 | 5.09 | -2.12% | |
| 5.01 | 5.24 | 5.01 | 5.20 | +1.76% | |
| 5.19 | 5.31 | 5.02 | 5.11 | +4.71% | |
| 4.85 | 4.92 | 4.74 | 4.88 | -0.81% | |
| 4.77 | 5.03 | 4.77 | 4.92 | +2.50% | |
| 4.59 | 4.89 | 4.58 | 4.80 | +0.42% | |
| 4.95 | 5.10 | 4.76 | 4.78 | -1.65% | |
| 4.59 | 5.00 | 4.58 | 4.86 | +7.76% | |
| 4.69 | 4.77 | 4.44 | 4.51 | -3.84% | |
| 5.15 | 5.17 | 4.66 | 4.69 | -9.46% | |
| 5.33 | 5.50 | 5.17 | 5.18 | -3.18% | |
| 5.42 | 5.48 | 5.31 | 5.35 | +1.13% | |
| 5.31 | 5.52 | 5.24 | 5.29 | -1.12% | |
| 5.34 | 5.39 | 5.20 | 5.35 | +2.29% | |
| 5.35 | 5.40 | 5.20 | 5.23 | -3.15% | |
| 5.26 | 5.44 | 5.22 | 5.40 | +1.89% | |
| 5.45 | 5.59 | 5.27 | 5.30 | -3.28% | |
| 5.45 | 5.60 | 5.45 | 5.48 | +0.92% | |
| 5.41 | 5.56 | 5.32 | 5.43 | +1.69% | |
| 5.37 | 5.45 | 5.23 | 5.34 | -0.56% | |
| 5.40 | 5.53 | 5.33 | 5.37 | -2.72% | |
| 5.40 | 5.67 | 5.38 | 5.52 | +2.03% | |
| 5.57 | 5.74 | 5.41 | 5.41 | -3.05% | |
| 5.68 | 5.68 | 5.25 | 5.58 | -4.12% | |
| 5.82 | 6.13 | 5.81 | 5.82 | -1.69% | |
| 5.96 | 6.04 | 5.70 | 5.92 | -8.92% | |
| 6.58 | 6.71 | 6.35 | 6.50 | +0.46% | |
| 6.29 | 6.66 | 6.20 | 6.47 | +0.62% | |
| 6.17 | 6.55 | 6.12 | 6.43 | +2.06% | |
| 6.47 | 6.50 | 6.13 | 6.30 | -3.96% | |
| 6.54 | 6.59 | 6.31 | 6.56 | +0.15% | |
| 6.39 | 6.67 | 6.34 | 6.55 | +3.64% | |
| 6.01 | 6.36 | 5.95 | 6.32 | +5.16% | |
| 6.12 | 6.13 | 5.88 | 6.01 | -2.44% | |
| 6.10 | 6.39 | 6.08 | 6.16 | -0.16% | |
| 5.90 | 6.20 | 5.85 | 6.17 | +3.70% | |
| 5.87 | 6.09 | 5.78 | 5.95 | +1.36% | |
| 5.87 | 6.04 | 5.82 | 5.87 | -0.51% | |
| 5.72 | 5.99 | 5.67 | 5.90 | +3.15% | |
| 6.12 | 6.12 | 5.70 | 5.72 | -6.23% | |
| 6.40 | 6.48 | 5.97 | 6.10 | -4.24% | |
| 6.30 | 6.76 | 6.25 | 6.37 | +1.11% | |
| 6.10 | 6.35 | 6.03 | 6.30 | +3.45% | |
| 5.76 | 6.16 | 5.72 | 6.09 | +9.14% | |
| 5.77 | 5.98 | 5.54 | 5.58 | -6.38% | |
| 5.90 | 6.05 | 5.61 | 5.96 | +2.23% | |
| 5.67 | 5.98 | 5.53 | 5.83 | +2.64% | |
| 5.95 | 5.95 | 5.66 | 5.68 | -5.18% | |
| 6.16 | 6.30 | 5.94 | 5.99 | -4.47% | |
| 6.44 | 6.47 | 6.20 | 6.27 | -3.24% | |
| 6.54 | 6.69 | 6.45 | 6.48 | -0.15% | |
| 6.56 | 6.62 | 6.37 | 6.49 | -1.07% | |
| 6.62 | 6.70 | 6.42 | 6.56 | -1.06% | |
| 6.83 | 6.93 | 6.60 | 6.63 | -3.21% | |
| 6.65 | 7.01 | 6.61 | 6.85 | +4.74% | |
| 6.72 | 6.77 | 6.39 | 6.54 | -1.95% | |
| 6.81 | 6.94 | 6.65 | 6.67 | -4.44% | |
| 6.87 | 7.17 | 6.80 | 6.98 | +1.31% | |
| 7.00 | 7.11 | 6.88 | 6.89 | -3.37% | |
| 6.94 | 7.19 | 6.84 | 7.13 | +2.89% | |
| 7.12 | 7.15 | 6.88 | 6.93 | -1.56% | |
| 6.86 | 7.24 | 6.78 | 7.04 | +2.03% | |
| 7.14 | 7.17 | 6.76 | 6.90 | -1.85% | |
| 6.94 | 7.22 | 6.92 | 7.03 | +0.43% | |
| 7.12 | 7.18 | 6.92 | 7.00 | -2.64% | |
| 7.10 | 7.24 | 7.00 | 7.19 | +1.27% | |
| 7.08 | 7.19 | 6.95 | 7.10 | +0.85% | |
| 6.74 | 7.15 | 6.71 | 7.04 | +6.02% | |
| 6.69 | 6.76 | 6.63 | 6.64 | -1.34% | |
| 6.87 | 6.96 | 6.66 | 6.73 | -3.03% | |
| 6.94 | 7.18 | 6.85 | 6.94 | -1.98% | |
| 7.08 | 7.25 | 6.96 | 7.08 | -1.12% | |
| 7.05 | 7.18 | 6.97 | 7.16 | +0.28% | |
| 7.22 | 7.22 | 6.90 | 7.14 | -2.19% | |
| 7.33 | 7.53 | 7.27 | 7.30 | -0.27% | |
| 7.28 | 7.40 | 7.20 | 7.32 | +0.41% | |
| 7.55 | 7.74 | 7.22 | 7.29 | -1.35% | |
| 7.75 | 7.86 | 7.37 | 7.39 | -2.89% | |
| 7.85 | 8.01 | 7.33 | 7.61 | -3.79% | |
| 8.61 | 8.69 | 7.84 | 7.91 | -8.66% | |
| 9.15 | 9.27 | 8.62 | 8.66 | -6.18% | |
| 9.24 | 9.42 | 9.11 | 9.23 | -1.07% | |
| 9.40 | 9.56 | 9.23 | 9.33 | -1.48% | |
| 9.41 | 9.80 | 9.29 | 9.47 | -0.32% | |
| 10.36 | 10.50 | 9.36 | 9.50 | -8.92% | |
| 9.01 | 11.01 | 8.92 | 10.43 | +22.42% | |
| 8.27 | 8.69 | 8.22 | 8.52 | +2.04% | |
| 7.87 | 8.35 | 7.75 | 8.35 | +5.83% | |
| 7.65 | 8.00 | 7.64 | 7.89 | +3.41% | |
| 7.96 | 7.97 | 7.63 | 7.63 | -6.84% | |
| 7.92 | 8.19 | 7.91 | 8.19 | +3.28% | |
| 7.76 | 8.03 | 7.68 | 7.93 | +1.93% | |
| 7.57 | 7.82 | 7.30 | 7.78 | +2.77% | |
| 7.83 | 7.88 | 7.45 | 7.57 | -3.69% | |
| 7.87 | 8.05 | 7.38 | 7.86 | -0.63% | |
| 8.35 | 8.66 | 7.90 | 7.91 | -4.35% | |
| 8.52 | 8.60 | 8.17 | 8.27 | +0.49% | |
| 8.00 | 8.37 | 7.91 | 8.23 | +2.11% | |
| 8.63 | 8.63 | 8.00 | 8.06 | -6.71% | |
| 9.06 | 9.19 | 8.63 | 8.64 | -5.57% | |
| 9.58 | 9.61 | 9.12 | 9.15 | -5.38% | |
| 9.85 | 9.97 | 9.51 | 9.67 | -1.53% | |
| 9.76 | 9.92 | 9.67 | 9.82 | +0.51% | |
| 10.02 | 10.09 | 9.71 | 9.77 | 0.00% | |
| 9.67 | 9.83 | 9.25 | 9.77 | -0.31% | |
| 10.23 | 10.25 | 9.70 | 9.80 | -3.92% | |
| 9.61 | 10.35 | 9.61 | 10.20 | +6.14% | |
| 10.24 | 10.29 | 9.57 | 9.61 | -8.13% | |
| 10.79 | 11.06 | 10.45 | 10.46 | -3.15% | |
| 10.48 | 10.81 | 10.40 | 10.80 | +3.15% | |
| 10.58 | 10.67 | 10.40 | 10.47 | -1.97% | |
| 10.96 | 11.13 | 10.61 | 10.68 | -1.57% | |
| 10.98 | 11.09 | 10.80 | 10.85 | -1.54% | |
| 11.07 | 11.18 | 10.90 | 11.02 | +0.18% | |
| 11.11 | 11.35 | 10.97 | 11.00 | +1.01% | |
| 10.79 | 11.01 | 10.65 | 10.89 | +0.37% | |
| 11.04 | 11.16 | 10.48 | 10.85 | -1.81% | |
| 11.08 | 11.35 | 10.70 | 11.05 | -0.36% | |
| 10.95 | 11.11 | 10.80 | 11.09 | +2.88% | |
| 11.12 | 11.30 | 10.73 | 10.78 | -4.43% | |
| 12.01 | 12.11 | 11.22 | 11.28 | -5.45% | |
| 12.60 | 12.60 | 11.62 | 11.93 | -3.32% | |
| 11.74 | 12.61 | 11.63 | 12.34 | +2.41% | |
| 11.48 | 12.17 | 11.43 | 12.05 | +8.07% | |
| 12.25 | 12.25 | 11.14 | 11.15 | -8.83% | |
| 11.75 | 12.48 | 11.63 | 12.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHPT chart for longer ranges.