Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	87.04	87.50	86.78	87.50	87.50	0.95%	-
Feb 19, 2026	85.00	86.68	85.00	86.68	86.68	2.22%	-
Feb 18, 2026	82.30	84.80	82.30	84.80	84.80	-0.98%	-
Feb 17, 2026	84.82	85.64	84.78	85.64	85.64	-0.37%	-
Feb 16, 2026	84.10	85.96	84.02	85.96	85.96	3.89%	-
Feb 13, 2026	81.86	82.74	81.86	82.74	82.74	-2.89%	-
Feb 12, 2026	85.68	85.68	85.20	85.20	85.20	1.09%	-
Feb 11, 2026	82.62	84.28	82.62	84.28	84.28	0.02%	-
Feb 10, 2026	84.00	84.26	84.00	84.26	84.26	-0.05%	-
Feb 9, 2026	84.14	84.30	84.14	84.30	84.30	2.13%	-
Feb 6, 2026	82.38	82.54	82.38	82.54	82.54	-0.31%	-
Feb 5, 2026	83.58	83.64	82.80	82.80	82.80	4.05%	-
Feb 4, 2026	79.86	79.86	79.58	79.58	79.58	-1.41%	-
Feb 3, 2026	79.68	80.72	79.20	80.72	80.72	0.15%	-
Feb 2, 2026	79.20	80.60	79.16	80.60	80.60	-1.25%	-
Jan 30, 2026	80.24	81.62	80.14	81.62	81.62	-0.34%	-
Jan 29, 2026	80.86	81.90	80.86	81.90	81.90	-0.94%	-
Jan 28, 2026	79.80	82.68	79.80	82.68	82.68	4.79%	25
Jan 27, 2026	78.66	78.90	78.66	78.90	78.90	-1.33%	-
Jan 26, 2026	78.88	79.96	78.66	79.96	79.96	-0.55%	-
Jan 23, 2026	79.24	80.40	79.24	80.40	80.40	2.06%	-
Jan 22, 2026	79.32	79.36	78.78	78.78	78.78	1.36%	-
Jan 21, 2026	76.90	77.72	76.68	77.72	77.72	-0.21%	-
Jan 20, 2026	76.94	77.88	76.74	77.88	77.88	-0.82%	161
Jan 19, 2026	77.20	78.52	77.20	78.52	78.52	0.15%	-
Jan 16, 2026	78.96	78.98	78.40	78.40	78.40	-0.41%	-
Jan 15, 2026	79.20	79.24	78.72	78.72	78.72	-0.13%	-
Jan 14, 2026	77.88	78.82	77.88	78.82	78.82	3.09%	-
Jan 13, 2026	76.60	76.84	76.46	76.46	76.46	-0.98%	-
Jan 12, 2026	77.34	77.40	77.22	77.22	77.22	-1.20%	-
Jan 9, 2026	78.36	78.36	78.16	78.16	78.16	5.91%	-
Jan 8, 2026	73.98	74.06	73.80	73.80	73.80	0.08%	-
Jan 7, 2026	74.66	74.86	73.74	73.74	73.74	-1.97%	-
Jan 6, 2026	75.22	75.66	75.08	75.22	75.22	-3.66%	-
Jan 5, 2026	78.74	79.80	78.08	78.08	78.08	2.82%	-
Jan 2, 2026	77.26	77.32	75.94	75.94	75.94	-0.47%	-
Dec 30, 2025	76.16	76.30	76.16	76.30	76.30	2.39%	-
Dec 29, 2025	74.92	75.06	74.52	74.52	74.52	0.38%	-
Dec 23, 2025	75.42	75.58	74.24	74.24	74.24	-1.09%	-
Dec 22, 2025	76.02	76.02	75.06	75.06	75.06	-2.54%	-
Dec 19, 2025	75.26	77.02	74.38	77.02	77.02	0.16%	77
Dec 18, 2025	78.04	78.04	76.90	76.90	76.90	1.10%	-
Dec 17, 2025	77.64	77.64	76.06	76.06	76.06	-1.71%	-
Dec 16, 2025	79.22	79.22	77.38	77.38	77.38	-2.84%	-
Dec 15, 2025	81.54	81.54	79.64	79.64	79.64	-1.51%	-
Dec 12, 2025	82.72	83.00	80.86	80.86	80.86	-2.53%	-
Dec 11, 2025	83.88	86.92	82.96	82.96	82.96	2.39%	20
Dec 10, 2025	82.94	83.02	81.02	81.02	81.02	0.10%	-
Dec 9, 2025	81.92	81.92	80.94	80.94	80.94	-0.17%	-
Dec 8, 2025	81.08	81.08	81.08	81.08	81.08	0.10%	-