ChargePoint Holdings, Inc.
CHPTNYSEConsumer Cyclical● Active
$7.31
+$0.09(+1.25%)
Market Cap$189311681
P/E Ratio—
52W High$17.4
52W Low$4.44
ChargePoint Holdings, Inc.（CHPT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chpt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$737.20
Jun 29, 2021
-99.0% from here
5-Year Low5Y
$4.44
Mar 30, 2026
+65.1% from low
IPO Priceadj.
$195.20
Sep 16, 2019
-96.2% since IPO
1 Year Ago
$15.68
Jun 9, 2025
-53.3% in 1Y
5 Years Ago
$590.00
Jun 8, 2021
-98.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.33 | $7.56 | $7.19 | $7.39 | $7.39 | 150K | +0.82% |
| Jun 5, 2026 | $8.24 | $8.35 | $7.10 | $7.22 | $7.22 | 1.1M | -12.38% |
| Jun 4, 2026 | $7.47 | $8.43 | $7.25 | $8.31 | $8.31 | 1.3M | +11.24% |
| Jun 3, 2026 | $8.10 | $8.10 | $7.61 | $7.61 | $7.61 | 863K | -6.05% |
| Jun 2, 2026 | $7.87 | $8.49 | $7.80 | $8.17 | $8.17 | 664K | +3.81% |
| Jun 1, 2026 | $7.42 | $7.93 | $7.39 | $7.89 | $7.89 | 659K | +6.33% |
| May 29, 2026 | $7.84 | $7.84 | $7.30 | $7.59 | $7.59 | 634K | -3.19% |
| May 28, 2026 | $7.57 | $7.96 | $7.38 | $7.80 | $7.80 | 581K | +3.04% |
| May 27, 2026 | $7.39 | $8.01 | $7.30 | $7.79 | $7.79 | 899K | +5.41% |
| May 26, 2026 | $7.12 | $7.64 | $7.11 | $7.33 | $7.33 | 891K | +2.95% |
| May 22, 2026 | $6.90 | $7.14 | $6.87 | $7.02 | $7.02 | 588K | +1.74% |
| May 21, 2026 | $6.18 | $6.89 | $6.14 | $6.83 | $6.83 | 610K | +10.52% |
| May 20, 2026 | $6.25 | $6.36 | $5.82 | $6.23 | $6.23 | 472K | -0.32% |
| May 19, 2026 | $6.26 | $6.37 | $6.06 | $6.13 | $6.13 | 339K | -2.08% |
| May 18, 2026 | $6.63 | $6.74 | $6.20 | $6.39 | $6.39 | 772K | -3.62% |
| May 15, 2026 | $6.57 | $6.76 | $6.33 | $6.63 | $6.63 | 394K | +0.91% |
| May 14, 2026 | $6.44 | $6.81 | $6.17 | $6.81 | $6.81 | 558K | +5.75% |
| May 13, 2026 | $6.19 | $6.52 | $6.04 | $6.43 | $6.43 | 361K | +3.88% |
| May 12, 2026 | $6.34 | $6.42 | $6.13 | $6.23 | $6.23 | 362K | -1.74% |
| May 11, 2026 | $6.23 | $6.63 | $6.15 | $6.41 | $6.41 | 508K | +2.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHPT
Jan 1 → Dec 31 · 6 years2026+9.6%$6.74 → $7.39
+9.6%
2025-69.3%$21.60 → $6.64
-69.3%
2024-53.5%$46.00 → $21.40
-53.5%
2023-75.8%$193.20 → $46.80
-75.8%
2022-50.9%$388.40 → $190.60
-50.9%
2021-35.2%$588.00 → $381.00
-35.2%
Best Year2026 · +9.6%
Worst Year2023 · -75.8%
Positive Years1 / 6
Avg Annual Return-45.8%
6Y Total Return-98.7%
6Y CAGR~-51.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in CHPT?
If you invested $1,000 in CHPT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$38
Total Return-96.2%
CAGR~-37.4% / yr
Profit$-962
Based on Sep 16, 2019 · $195.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ChargePoint Holdings, Inc.（CHPT）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHPT 历史股价FMP 日线复权 OHLCV