Chord Energy Corporation (CHRD)

Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	107.07	107.71	104.03	104.09	104.09	-2.46%	371,597
Jul 14, 2025	108.75	108.77	106.28	106.72	106.72	-2.26%	418,885
Jul 11, 2025	107.65	109.64	107.38	109.19	109.19	1.00%	581,300
Jul 10, 2025	106.04	108.23	104.79	108.11	108.11	1.11%	565,515
Jul 9, 2025	108.44	109.12	106.19	106.92	106.92	-1.18%	631,173
Jul 8, 2025	103.18	108.95	103.00	108.20	108.20	4.92%	930,765
Jul 7, 2025	104.00	105.19	101.76	103.13	103.13	-1.21%	901,470
Jul 3, 2025	104.15	104.86	103.41	104.39	104.39	0.41%	512,121
Jul 2, 2025	102.56	104.06	100.47	103.96	103.96	3.09%	892,779
Jul 1, 2025	97.03	102.25	96.25	100.84	100.84	4.12%	1,631,307
Jun 30, 2025	98.75	98.81	96.62	96.85	96.85	-1.87%	669,867
Jun 27, 2025	99.14	99.40	97.98	98.70	98.70	-0.65%	864,835
Jun 26, 2025	97.78	99.99	97.52	99.35	99.35	1.73%	438,162
Jun 25, 2025	98.09	98.66	96.98	97.66	97.66	-0.85%	615,003
Jun 24, 2025	98.67	99.92	97.32	98.50	98.50	-1.31%	1,178,288
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

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.