Chord Energy Corporation (CHRD)

Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	96.45	99.89	96.35	97.65	97.65	0.99%	618,979
Dec 4, 2025	95.96	96.72	95.72	96.69	96.69	0.86%	518,392
Dec 3, 2025	93.00	95.97	93.00	95.87	95.87	3.53%	648,448
Dec 2, 2025	94.24	94.49	92.10	92.60	92.60	-2.36%	563,081
Dec 1, 2025	93.98	95.43	93.68	94.84	94.84	1.04%	707,255
Nov 28, 2025	92.14	94.29	92.14	93.86	93.86	1.72%	313,129
Nov 26, 2025	91.94	93.07	91.61	92.27	92.27	0.42%	433,884
Nov 25, 2025	92.00	92.48	90.66	91.88	91.88	-1.49%	663,681
Nov 24, 2025	91.06	93.72	90.71	93.27	93.27	1.85%	876,160
Nov 21, 2025	90.62	92.67	89.23	91.58	91.58	1.06%	522,955
Nov 20, 2025	92.07	94.93	90.44	90.62	90.62	-0.85%	781,451
Nov 19, 2025	88.15	91.95	87.72	91.40	91.40	-0.76%	860,505
Nov 18, 2025	89.14	92.43	88.92	92.10	90.80	2.14%	900,034
Nov 17, 2025	92.78	92.99	89.96	90.17	88.90	-3.16%	950,234
Nov 14, 2025	91.02	93.44	89.68	93.11	91.80	2.61%	712,701
Nov 13, 2025	89.65	92.29	89.65	90.74	89.46	1.31%	675,284
Nov 12, 2025	90.29	91.34	89.13	89.57	88.31	-1.56%	821,713
Nov 11, 2025	88.50	91.17	88.50	90.99	89.71	4.27%	896,599
Nov 10, 2025	87.96	88.32	86.28	87.26	86.03	-0.16%	682,428
Nov 7, 2025	85.50	87.56	84.41	87.40	86.17	2.33%	1,047,299
Nov 6, 2025	85.78	87.96	84.25	85.41	84.20	0.49%	1,036,636
Nov 5, 2025	87.79	88.91	84.84	84.99	83.79	-4.43%	1,360,076
Nov 4, 2025	89.25	90.24	88.31	88.93	87.67	-2.19%	951,961
Nov 3, 2025	90.80	91.21	89.25	90.92	89.64	0.22%	600,912
Oct 31, 2025	90.50	91.48	89.76	90.72	89.44	0.54%	719,509
Oct 30, 2025	90.54	91.57	90.10	90.23	88.96	-0.82%	516,688
Oct 29, 2025	90.44	92.52	90.28	90.98	89.70	0.60%	544,341
Oct 28, 2025	92.13	93.17	90.36	90.44	89.16	-2.98%	782,396
Oct 27, 2025	93.07	94.16	92.67	93.22	91.90	0.80%	600,357
Oct 24, 2025	93.85	93.88	92.34	92.48	91.17	-1.07%	515,672
Oct 23, 2025	92.45	93.90	92.18	93.48	92.16	4.83%	771,142
Oct 22, 2025	89.65	90.25	88.31	89.17	87.91	0.02%	570,577
Oct 21, 2025	89.76	90.18	88.62	89.15	87.89	-0.61%	446,610
Oct 20, 2025	90.45	91.39	89.28	89.70	88.43	-0.04%	443,992
Oct 17, 2025	89.41	89.93	87.62	89.74	88.47	0.68%	778,603
Oct 16, 2025	90.54	90.75	88.16	89.13	87.87	-1.10%	904,224
Oct 15, 2025	91.56	92.34	89.86	90.12	88.85	-0.80%	695,751
Oct 14, 2025	90.59	92.09	89.86	90.85	89.57	-1.92%	530,768
Oct 13, 2025	91.77	92.69	90.61	92.63	91.32	2.25%	644,324
Oct 10, 2025	95.23	95.94	90.41	90.59	89.31	-5.61%	842,921
Oct 9, 2025	98.91	100.29	95.85	95.97	94.62	-2.44%	708,166
Oct 8, 2025	99.50	99.50	97.57	98.37	96.98	-1.04%	782,542
Oct 7, 2025	99.04	99.55	97.83	99.40	98.00	-0.29%	612,712
Oct 6, 2025	99.76	100.87	99.20	99.69	98.28	0.56%	722,151
Oct 3, 2025	97.89	100.00	97.89	99.13	97.73	1.65%	756,858
Oct 2, 2025	99.70	100.86	97.28	97.52	96.14	-2.90%	659,269
Oct 1, 2025	98.39	100.93	98.30	100.43	99.01	1.07%	576,522
Sep 30, 2025	100.00	100.44	98.15	99.37	97.97	-1.80%	1,045,929
Sep 29, 2025	103.49	103.49	100.68	101.19	99.76	-3.20%	897,378
Sep 26, 2025	103.67	107.04	103.55	104.53	103.05	1.01%	1,187,994

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.