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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025105.25105.5099.5399.8199.81-4.10%884,499
Jun 20, 2025105.50105.50103.04104.08104.08-0.49%1,992,017
Jun 18, 2025106.70108.12104.47104.59104.59-2.12%939,780
Jun 17, 2025107.00108.31105.55106.86106.861.09%815,902
Jun 16, 2025104.49106.26103.63105.71105.71-0.31%785,655
Jun 13, 2025106.54106.56103.44106.04106.043.56%925,916
Jun 12, 2025100.31102.5199.36102.39102.390.70%524,986
Jun 11, 2025100.14102.6499.38101.68101.682.14%801,796
Jun 10, 202599.00102.2698.7699.5599.552.11%804,006
Jun 9, 202595.5198.2495.1697.4997.492.74%747,296
Jun 6, 202592.8195.6792.8194.8994.893.14%544,888
Jun 5, 202593.2193.2391.0092.0092.00-0.57%558,539
Jun 4, 202595.6798.0092.5192.5392.53-3.34%915,956
Jun 3, 202592.2796.6190.4695.7395.734.16%691,227
Jun 2, 202592.5793.6491.1291.9191.912.12%982,783
May 30, 202589.9690.3989.2890.0090.00-1.10%999,813
May 29, 202590.9891.2389.6091.0091.001.08%549,930
May 28, 202592.1992.2289.8390.0390.03-1.23%524,960
May 27, 202590.2991.1588.7491.1591.151.67%652,949
May 23, 202588.5690.2588.5689.6589.65-0.55%555,016
May 22, 202590.1290.7288.2790.1590.15-0.43%579,626
May 21, 202592.9993.0090.4990.5490.54-4.32%739,893
May 20, 202594.7296.0594.3194.6393.29-0.42%661,235
May 19, 202595.5095.7094.4395.0393.69-1.70%554,595
May 16, 202596.0296.8594.8996.6795.300.82%617,469
May 15, 202595.6396.0493.8495.8894.52-2.14%904,257
May 14, 202598.5499.1596.9497.9896.59-1.52%645,716
May 13, 202598.19100.4197.2299.4998.081.91%927,459
May 12, 202598.70100.4797.1497.6396.254.93%809,510
May 9, 202595.1095.9292.8793.0491.72-0.63%977,688
May 8, 202590.9494.5390.9493.6392.313.87%1,232,479
May 7, 202591.2191.7188.3590.1488.86-0.52%1,254,458
May 6, 202591.2292.3889.9790.6189.330.37%833,954
May 5, 202591.1892.3690.1190.2889.00-3.22%844,876
May 2, 202592.7894.1191.5793.2891.961.30%699,187
May 1, 202589.8593.4089.8092.0890.782.05%1,013,614
Apr 30, 202592.0092.7589.1190.2388.95-3.51%711,551
Apr 29, 202594.3494.5192.8193.5192.19-1.48%608,143
Apr 28, 202594.3195.5193.7894.9193.570.31%608,493
Apr 25, 202593.5095.4493.0994.6293.28-0.14%410,855
Apr 24, 202594.0495.0691.6194.7593.412.11%628,980
Apr 23, 202595.9097.4092.2592.7991.48-1.59%779,175
Apr 22, 202594.6695.5292.7594.2992.961.56%496,338
Apr 21, 202592.7793.0890.8892.8491.53-1.68%791,864
Apr 17, 202592.4195.1892.4194.4393.093.95%767,620
Apr 16, 202588.9692.6688.9690.8489.552.76%603,523
Apr 15, 202588.5190.5288.0288.4087.15-0.14%509,775
Apr 14, 202591.7491.9186.6688.5287.27-0.92%1,034,220
Apr 11, 202585.8990.1184.4289.3488.084.02%1,154,722
Apr 10, 202590.8991.7583.5785.8984.67-9.58%1,849,373