price
CH
NYSE · CHPT
ChargePoint Holdings, Inc.
Consumer Cyclical · Specialty Retail
$5.79
Up+$0.46 (+7.94%)
Updated Aug 22, 2026, 12:11 AM
SID Score
4.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 214.85M
- P/E ratio
- -0.91
- Dividend yield
- 0.00%
- 52-week range
- $4.44 – $8.49
- Volume
- 243.13K
- Avg. volume
- 502.2K
Price performance
CHPT price history
1M range · 20 trading sessions · Daily adjusted prices
CHPT closed at $5.79 after 20 trading sessions, up 13.09% for the selected period.
- Last close
- $5.79
- Period change
- +13.09%
- Period low
- $5.12
- Period high
- $6.40
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2026 | $5.75 | $5.83 | $5.64 | $5.79 | 243.13K |
| Aug 19, 2026 | $5.64 | $5.87 | $5.525 | $5.84 | 317.56K |
| Aug 18, 2026 | $5.72 | $5.785 | $5.505 | $5.57 | 440.66K |
| Aug 17, 2026 | $6.18 | $6.185 | $5.87 | $5.88 | 321.69K |
| Aug 14, 2026 | $6.26 | $6.32 | $6.13 | $6.18 | 213.71K |
| Aug 13, 2026 | $6.34 | $6.55 | $6.14 | $6.19 | 420.4K |
| Aug 12, 2026 | $6.34 | $6.445 | $6.11 | $6.40 | 529.02K |
| Aug 11, 2026 | $6.12 | $6.29 | $6.12 | $6.27 | 248.81K |
| Aug 10, 2026 | $6.25 | $6.33 | $6.05 | $6.12 | 315.62K |
| Aug 7, 2026 | $5.94 | $6.255 | $5.89 | $6.22 | 378.24K |
| Aug 6, 2026 | $5.73 | $5.91 | $5.5501 | $5.88 | 406.43K |
| Aug 5, 2026 | $5.85 | $5.85 | $5.65 | $5.81 | 267.43K |
| Aug 4, 2026 | $5.67 | $5.90 | $5.65 | $5.87 | 588.84K |
| Aug 3, 2026 | $5.44 | $5.62 | $5.381 | $5.52 | 318.82K |
| Jul 31, 2026 | $5.58 | $5.62 | $5.33 | $5.46 | 246.77K |
| Jul 30, 2026 | $5.28 | $5.53 | $5.28 | $5.49 | 325.75K |
| Jul 29, 2026 | $5.32 | $5.47 | $5.165 | $5.18 | 338.7K |
| Jul 28, 2026 | $5.37 | $5.39 | $5.135 | $5.34 | 344.31K |
| Jul 27, 2026 | $5.16 | $5.415 | $5.12 | $5.41 | 432.53K |
| Jul 24, 2026 | $5.46 | $5.50 | $5.075 | $5.12 | 540.46K |
Latest CHPT news
The latest Smart Investors Daily articles mentioning CHPT.
Stock researchCompany · Forecast
Loading stock research…