Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
99.81
-4.27 (-4.10%)
Jun 23, 2025, 4:00 PM - Market closed
Chord Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 105.25 | 105.50 | 99.53 | 99.81 | 99.81 | -4.10% | 884,499 |
Jun 20, 2025 | 105.50 | 105.50 | 103.04 | 104.08 | 104.08 | -0.49% | 1,992,017 |
Jun 18, 2025 | 106.70 | 108.12 | 104.47 | 104.59 | 104.59 | -2.12% | 939,780 |
Jun 17, 2025 | 107.00 | 108.31 | 105.55 | 106.86 | 106.86 | 1.09% | 815,902 |
Jun 16, 2025 | 104.49 | 106.26 | 103.63 | 105.71 | 105.71 | -0.31% | 785,655 |
Jun 13, 2025 | 106.54 | 106.56 | 103.44 | 106.04 | 106.04 | 3.56% | 925,916 |
Jun 12, 2025 | 100.31 | 102.51 | 99.36 | 102.39 | 102.39 | 0.70% | 524,986 |
Jun 11, 2025 | 100.14 | 102.64 | 99.38 | 101.68 | 101.68 | 2.14% | 801,796 |
Jun 10, 2025 | 99.00 | 102.26 | 98.76 | 99.55 | 99.55 | 2.11% | 804,006 |
Jun 9, 2025 | 95.51 | 98.24 | 95.16 | 97.49 | 97.49 | 2.74% | 747,296 |
Jun 6, 2025 | 92.81 | 95.67 | 92.81 | 94.89 | 94.89 | 3.14% | 544,888 |
Jun 5, 2025 | 93.21 | 93.23 | 91.00 | 92.00 | 92.00 | -0.57% | 558,539 |
Jun 4, 2025 | 95.67 | 98.00 | 92.51 | 92.53 | 92.53 | -3.34% | 915,956 |
Jun 3, 2025 | 92.27 | 96.61 | 90.46 | 95.73 | 95.73 | 4.16% | 691,227 |
Jun 2, 2025 | 92.57 | 93.64 | 91.12 | 91.91 | 91.91 | 2.12% | 982,783 |
May 30, 2025 | 89.96 | 90.39 | 89.28 | 90.00 | 90.00 | -1.10% | 999,813 |
May 29, 2025 | 90.98 | 91.23 | 89.60 | 91.00 | 91.00 | 1.08% | 549,930 |
May 28, 2025 | 92.19 | 92.22 | 89.83 | 90.03 | 90.03 | -1.23% | 524,960 |
May 27, 2025 | 90.29 | 91.15 | 88.74 | 91.15 | 91.15 | 1.67% | 652,949 |
May 23, 2025 | 88.56 | 90.25 | 88.56 | 89.65 | 89.65 | -0.55% | 555,016 |
May 22, 2025 | 90.12 | 90.72 | 88.27 | 90.15 | 90.15 | -0.43% | 579,626 |
May 21, 2025 | 92.99 | 93.00 | 90.49 | 90.54 | 90.54 | -4.32% | 739,893 |
May 20, 2025 | 94.72 | 96.05 | 94.31 | 94.63 | 93.29 | -0.42% | 661,235 |
May 19, 2025 | 95.50 | 95.70 | 94.43 | 95.03 | 93.69 | -1.70% | 554,595 |
May 16, 2025 | 96.02 | 96.85 | 94.89 | 96.67 | 95.30 | 0.82% | 617,469 |
May 15, 2025 | 95.63 | 96.04 | 93.84 | 95.88 | 94.52 | -2.14% | 904,257 |
May 14, 2025 | 98.54 | 99.15 | 96.94 | 97.98 | 96.59 | -1.52% | 645,716 |
May 13, 2025 | 98.19 | 100.41 | 97.22 | 99.49 | 98.08 | 1.91% | 927,459 |
May 12, 2025 | 98.70 | 100.47 | 97.14 | 97.63 | 96.25 | 4.93% | 809,510 |
May 9, 2025 | 95.10 | 95.92 | 92.87 | 93.04 | 91.72 | -0.63% | 977,688 |
May 8, 2025 | 90.94 | 94.53 | 90.94 | 93.63 | 92.31 | 3.87% | 1,232,479 |
May 7, 2025 | 91.21 | 91.71 | 88.35 | 90.14 | 88.86 | -0.52% | 1,254,458 |
May 6, 2025 | 91.22 | 92.38 | 89.97 | 90.61 | 89.33 | 0.37% | 833,954 |
May 5, 2025 | 91.18 | 92.36 | 90.11 | 90.28 | 89.00 | -3.22% | 844,876 |
May 2, 2025 | 92.78 | 94.11 | 91.57 | 93.28 | 91.96 | 1.30% | 699,187 |
May 1, 2025 | 89.85 | 93.40 | 89.80 | 92.08 | 90.78 | 2.05% | 1,013,614 |
Apr 30, 2025 | 92.00 | 92.75 | 89.11 | 90.23 | 88.95 | -3.51% | 711,551 |
Apr 29, 2025 | 94.34 | 94.51 | 92.81 | 93.51 | 92.19 | -1.48% | 608,143 |
Apr 28, 2025 | 94.31 | 95.51 | 93.78 | 94.91 | 93.57 | 0.31% | 608,493 |
Apr 25, 2025 | 93.50 | 95.44 | 93.09 | 94.62 | 93.28 | -0.14% | 410,855 |
Apr 24, 2025 | 94.04 | 95.06 | 91.61 | 94.75 | 93.41 | 2.11% | 628,980 |
Apr 23, 2025 | 95.90 | 97.40 | 92.25 | 92.79 | 91.48 | -1.59% | 779,175 |
Apr 22, 2025 | 94.66 | 95.52 | 92.75 | 94.29 | 92.96 | 1.56% | 496,338 |
Apr 21, 2025 | 92.77 | 93.08 | 90.88 | 92.84 | 91.53 | -1.68% | 791,864 |
Apr 17, 2025 | 92.41 | 95.18 | 92.41 | 94.43 | 93.09 | 3.95% | 767,620 |
Apr 16, 2025 | 88.96 | 92.66 | 88.96 | 90.84 | 89.55 | 2.76% | 603,523 |
Apr 15, 2025 | 88.51 | 90.52 | 88.02 | 88.40 | 87.15 | -0.14% | 509,775 |
Apr 14, 2025 | 91.74 | 91.91 | 86.66 | 88.52 | 87.27 | -0.92% | 1,034,220 |
Apr 11, 2025 | 85.89 | 90.11 | 84.42 | 89.34 | 88.08 | 4.02% | 1,154,722 |
Apr 10, 2025 | 90.89 | 91.75 | 83.57 | 85.89 | 84.67 | -9.58% | 1,849,373 |