Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
97.52
-2.91 (-2.90%)
At close: Oct 2, 2025, 4:00 PM EDT
97.75
+0.23 (0.24%)
After-hours: Oct 2, 2025, 5:47 PM EDT
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 99.70 | 100.86 | 97.28 | 97.52 | 97.52 | -2.90% | 659,108 |
| Oct 1, 2025 | 98.39 | 100.93 | 98.30 | 100.43 | 100.43 | 1.07% | 576,522 |
| Sep 30, 2025 | 100.00 | 100.44 | 98.15 | 99.37 | 99.37 | -1.80% | 1,045,929 |
| Sep 29, 2025 | 103.49 | 103.49 | 100.68 | 101.19 | 101.19 | -3.20% | 897,378 |
| Sep 26, 2025 | 103.67 | 107.04 | 103.55 | 104.53 | 104.53 | 1.01% | 1,187,994 |
| Sep 25, 2025 | 103.48 | 105.24 | 103.20 | 103.48 | 103.48 | -0.81% | 682,251 |
| Sep 24, 2025 | 103.29 | 105.59 | 103.15 | 104.32 | 104.32 | 2.24% | 593,030 |
| Sep 23, 2025 | 101.06 | 105.32 | 100.37 | 102.03 | 102.03 | 1.77% | 863,328 |
| Sep 22, 2025 | 99.93 | 100.51 | 99.40 | 100.26 | 100.26 | -0.11% | 776,492 |
| Sep 19, 2025 | 103.53 | 103.89 | 100.09 | 100.37 | 100.37 | -3.80% | 1,768,297 |
| Sep 18, 2025 | 105.95 | 105.95 | 103.48 | 104.33 | 104.33 | -0.97% | 729,147 |
| Sep 17, 2025 | 105.60 | 107.09 | 104.84 | 105.35 | 105.35 | -1.01% | 1,053,675 |
| Sep 16, 2025 | 106.29 | 107.08 | 104.01 | 106.42 | 106.42 | 4.02% | 1,674,673 |
| Sep 15, 2025 | 104.12 | 104.12 | 101.88 | 102.31 | 102.31 | -1.78% | 672,234 |
| Sep 12, 2025 | 105.69 | 106.75 | 104.03 | 104.16 | 104.16 | -0.68% | 927,397 |
| Sep 11, 2025 | 105.09 | 105.58 | 103.56 | 104.87 | 104.87 | -1.58% | 813,851 |
| Sep 10, 2025 | 102.97 | 106.63 | 102.42 | 106.55 | 106.55 | 3.73% | 926,935 |
| Sep 9, 2025 | 103.50 | 105.85 | 102.61 | 102.72 | 102.72 | -0.28% | 798,596 |
| Sep 8, 2025 | 104.27 | 104.50 | 101.45 | 103.01 | 103.01 | -0.40% | 1,024,840 |
| Sep 5, 2025 | 105.73 | 107.20 | 102.63 | 103.42 | 103.42 | -3.78% | 1,401,891 |
| Sep 4, 2025 | 106.37 | 108.15 | 105.76 | 107.48 | 107.48 | 0.50% | 1,516,489 |
| Sep 3, 2025 | 109.39 | 111.01 | 106.82 | 106.94 | 106.94 | -4.22% | 744,035 |
| Sep 2, 2025 | 109.61 | 111.66 | 108.75 | 111.65 | 111.65 | 1.60% | 566,066 |
| Aug 29, 2025 | 109.41 | 110.87 | 108.73 | 109.89 | 109.89 | 0.05% | 526,775 |
| Aug 28, 2025 | 108.29 | 110.06 | 107.58 | 109.84 | 109.84 | 1.41% | 485,019 |
| Aug 27, 2025 | 105.86 | 109.29 | 105.51 | 108.31 | 108.31 | 2.19% | 690,824 |
| Aug 26, 2025 | 105.85 | 107.12 | 105.44 | 105.99 | 105.99 | -0.98% | 778,535 |
| Aug 25, 2025 | 105.69 | 107.18 | 104.73 | 107.04 | 107.04 | 1.05% | 770,422 |
| Aug 22, 2025 | 102.44 | 106.66 | 102.44 | 105.93 | 105.93 | 3.85% | 660,448 |
| Aug 21, 2025 | 101.01 | 102.89 | 99.64 | 102.00 | 102.00 | -0.57% | 666,708 |
| Aug 20, 2025 | 102.37 | 103.54 | 101.54 | 102.58 | 101.29 | 0.48% | 737,192 |
| Aug 19, 2025 | 101.20 | 102.96 | 100.50 | 102.09 | 100.81 | 0.37% | 746,191 |
| Aug 18, 2025 | 101.39 | 102.07 | 100.29 | 101.71 | 100.43 | -0.39% | 793,477 |
| Aug 15, 2025 | 102.20 | 103.73 | 101.79 | 102.11 | 100.83 | -0.68% | 911,171 |
| Aug 14, 2025 | 101.30 | 102.93 | 100.00 | 102.81 | 101.52 | 1.46% | 788,321 |
| Aug 13, 2025 | 99.86 | 101.85 | 99.50 | 101.33 | 100.06 | 1.28% | 746,532 |
| Aug 12, 2025 | 100.03 | 102.19 | 99.50 | 100.05 | 98.79 | 0.64% | 840,252 |
| Aug 11, 2025 | 101.45 | 102.61 | 99.28 | 99.41 | 98.16 | -1.63% | 1,118,874 |
| Aug 8, 2025 | 100.23 | 101.72 | 99.25 | 101.06 | 99.79 | 1.54% | 747,110 |
| Aug 7, 2025 | 104.50 | 106.74 | 99.24 | 99.53 | 98.28 | -5.06% | 1,831,277 |
| Aug 6, 2025 | 106.98 | 108.76 | 103.87 | 104.84 | 103.52 | -1.50% | 755,883 |
| Aug 5, 2025 | 105.28 | 106.87 | 104.60 | 106.44 | 105.10 | 1.02% | 752,615 |
| Aug 4, 2025 | 104.92 | 105.85 | 103.21 | 105.37 | 104.04 | -0.46% | 833,121 |
| Aug 1, 2025 | 109.92 | 110.16 | 105.49 | 105.86 | 104.53 | -4.05% | 656,234 |
| Jul 31, 2025 | 109.86 | 112.55 | 109.35 | 110.33 | 108.94 | -1.40% | 621,632 |
| Jul 30, 2025 | 113.54 | 113.65 | 110.85 | 111.90 | 110.49 | -1.95% | 605,544 |
| Jul 29, 2025 | 113.00 | 114.42 | 111.82 | 114.13 | 112.69 | 0.98% | 603,707 |
| Jul 28, 2025 | 110.50 | 113.26 | 110.31 | 113.02 | 111.60 | 3.96% | 673,489 |
| Jul 25, 2025 | 109.80 | 110.04 | 108.20 | 108.72 | 107.35 | -0.80% | 474,718 |
| Jul 24, 2025 | 108.95 | 111.14 | 108.71 | 109.60 | 108.22 | 0.26% | 637,301 |