Chord Energy Corporation (CHRD)

Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	107.00	108.90	105.58	108.44	108.44	2.90%	1,049,200
Feb 26, 2026	103.70	107.14	102.67	105.38	105.38	1.62%	1,481,571
Feb 25, 2026	105.99	105.99	101.54	103.70	103.70	-1.16%	908,952
Feb 24, 2026	105.10	106.08	103.74	104.92	104.92	-0.31%	831,553
Feb 23, 2026	105.47	107.45	103.19	105.25	105.25	-0.12%	934,113
Feb 20, 2026	104.77	105.96	103.10	105.38	105.38	0.37%	2,297,553
Feb 19, 2026	103.89	105.72	103.54	104.99	104.99	2.82%	756,937
Feb 18, 2026	101.08	102.24	100.05	102.12	102.12	2.70%	680,583
Feb 17, 2026	102.21	103.14	97.40	99.43	99.43	-2.54%	523,957
Feb 13, 2026	99.16	102.38	99.16	102.02	102.02	2.59%	483,921
Feb 12, 2026	103.55	104.04	97.96	99.44	99.44	-4.53%	548,690
Feb 11, 2026	102.73	104.19	102.00	104.16	104.16	3.71%	559,381
Feb 10, 2026	102.34	102.34	99.58	100.43	100.43	-1.87%	625,934
Feb 9, 2026	102.29	103.44	100.96	102.34	102.34	-0.53%	619,847
Feb 6, 2026	98.48	103.35	98.48	102.89	102.89	4.49%	747,244
Feb 5, 2026	99.36	99.72	96.91	98.47	98.47	-2.65%	582,022
Feb 4, 2026	98.25	101.88	98.25	101.15	101.15	3.83%	897,164
Feb 3, 2026	96.44	98.69	95.38	97.42	97.42	0.84%	840,615
Feb 2, 2026	96.39	98.09	94.82	96.61	96.61	-3.62%	680,411
Jan 30, 2026	99.03	100.90	98.11	100.24	100.24	1.03%	1,148,854
Jan 29, 2026	100.98	103.43	99.07	99.22	99.22	1.08%	915,263
Jan 28, 2026	99.11	99.47	97.07	98.16	98.16	0.12%	611,703
Jan 27, 2026	95.75	98.24	95.75	98.04	98.04	2.22%	511,879
Jan 26, 2026	97.03	97.43	94.81	95.91	95.91	0.40%	597,304
Jan 23, 2026	95.75	97.50	94.85	95.53	95.53	0.72%	635,143
Jan 22, 2026	94.31	95.48	92.83	94.85	94.85	-0.34%	675,979
Jan 21, 2026	93.90	96.59	93.90	95.17	95.17	3.54%	490,593
Jan 20, 2026	92.87	93.59	90.72	91.92	91.92	-0.41%	892,288
Jan 16, 2026	92.42	92.77	91.27	92.30	92.30	0.39%	807,263
Jan 15, 2026	92.37	93.45	91.36	91.94	91.94	-2.72%	1,191,485
Jan 14, 2026	93.38	96.25	93.38	94.51	94.51	1.42%	1,003,535
Jan 13, 2026	91.14	94.13	91.14	93.19	93.19	2.40%	737,984
Jan 12, 2026	92.14	92.38	90.07	91.00	91.00	-1.23%	1,016,000
Jan 9, 2026	93.31	94.66	91.93	92.13	92.13	-2.29%	538,869
Jan 8, 2026	88.54	95.09	88.54	94.29	94.29	6.48%	725,364
Jan 7, 2026	89.83	89.98	87.35	88.55	88.55	-1.42%	710,491
Jan 6, 2026	90.58	91.78	89.18	89.83	89.83	-0.88%	957,078
Jan 5, 2026	96.02	96.42	87.55	90.63	90.63	-4.28%	1,247,702
Jan 2, 2026	92.58	95.04	91.60	94.68	94.68	2.14%	838,287
Dec 31, 2025	93.10	93.35	91.69	92.70	92.70	-0.70%	552,268
Dec 30, 2025	92.00	93.54	91.96	93.35	93.35	2.26%	570,868
Dec 29, 2025	90.64	91.68	90.40	91.29	91.29	1.39%	624,941
Dec 26, 2025	90.57	90.65	89.15	90.04	90.04	-0.96%	329,549
Dec 24, 2025	90.40	91.14	89.71	90.91	90.91	0.14%	202,394
Dec 23, 2025	91.00	91.65	90.13	90.78	90.78	-0.04%	361,564
Dec 22, 2025	91.13	92.80	90.69	90.82	90.82	0.73%	610,857
Dec 19, 2025	90.57	91.86	89.71	90.16	90.16	-0.03%	1,079,885
Dec 18, 2025	93.34	93.47	90.08	90.19	90.19	-3.80%	763,382
Dec 17, 2025	92.69	94.09	91.60	93.75	93.75	2.14%	606,964
Dec 16, 2025	94.37	94.77	90.52	91.79	91.79	-3.61%	725,015

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.