Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
92.50
+3.33 (3.73%)
Oct 23, 2025, 9:31 AM EDT - Market open
Chord Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 89.65 | 90.25 | 88.31 | 89.17 | 89.17 | 0.02% | 570,577 |
Oct 21, 2025 | 89.76 | 90.18 | 88.62 | 89.15 | 89.15 | -0.61% | 446,610 |
Oct 20, 2025 | 90.45 | 91.39 | 89.28 | 89.70 | 89.70 | -0.04% | 443,992 |
Oct 17, 2025 | 89.41 | 89.93 | 87.62 | 89.74 | 89.74 | 0.68% | 778,603 |
Oct 16, 2025 | 90.54 | 90.75 | 88.16 | 89.13 | 89.13 | -1.10% | 904,224 |
Oct 15, 2025 | 91.56 | 92.34 | 89.86 | 90.12 | 90.12 | -0.80% | 695,751 |
Oct 14, 2025 | 90.59 | 92.09 | 89.86 | 90.85 | 90.85 | -1.92% | 530,768 |
Oct 13, 2025 | 91.77 | 92.69 | 90.61 | 92.63 | 92.63 | 2.25% | 644,324 |
Oct 10, 2025 | 95.23 | 95.94 | 90.41 | 90.59 | 90.59 | -5.61% | 842,921 |
Oct 9, 2025 | 98.91 | 100.29 | 95.85 | 95.97 | 95.97 | -2.44% | 708,166 |
Oct 8, 2025 | 99.50 | 99.50 | 97.57 | 98.37 | 98.37 | -1.04% | 782,542 |
Oct 7, 2025 | 99.04 | 99.55 | 97.83 | 99.40 | 99.40 | -0.29% | 612,712 |
Oct 6, 2025 | 99.76 | 100.87 | 99.20 | 99.69 | 99.69 | 0.56% | 722,151 |
Oct 3, 2025 | 97.89 | 100.00 | 97.89 | 99.13 | 99.13 | 1.65% | 756,858 |
Oct 2, 2025 | 99.70 | 100.86 | 97.28 | 97.52 | 97.52 | -2.90% | 659,269 |
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 |