Chord Energy Corporation (CHRD)

NASDAQ: CHRD · Real-Time Price · USD

131.91

+1.43 (1.10%)

At close: Mar 20, 2026, 4:00 PM EDT

132.00

+0.09 (0.07%)

After-hours: Mar 20, 2026, 7:42 PM EDT

Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	130.06	132.21	129.40	131.91	131.91	1.10%	2,808,958
Mar 19, 2026	131.94	133.29	129.86	130.48	130.48	-0.08%	1,093,009
Mar 18, 2026	127.07	131.14	127.07	130.58	130.58	2.76%	1,399,238
Mar 17, 2026	127.55	130.17	126.97	127.07	127.07	0.55%	929,267
Mar 16, 2026	123.71	126.73	120.78	126.37	126.37	2.37%	1,370,927
Mar 13, 2026	121.67	123.93	120.47	123.45	123.45	0.38%	985,809
Mar 12, 2026	125.78	126.73	122.68	122.98	122.98	-1.46%	1,794,515
Mar 11, 2026	118.93	124.92	118.93	124.80	123.50	4.85%	1,280,456
Mar 10, 2026	121.40	123.31	116.98	119.03	117.79	-3.40%	1,680,979
Mar 9, 2026	123.11	127.56	121.82	123.22	121.94	1.53%	2,650,514
Mar 6, 2026	121.31	122.46	119.06	121.36	120.10	1.74%	1,945,000
Mar 5, 2026	115.00	121.05	114.96	119.29	118.05	4.64%	1,740,002
Mar 4, 2026	110.39	115.13	110.01	114.00	112.81	1.48%	1,128,360
Mar 3, 2026	114.55	116.26	111.44	112.34	111.17	-0.86%	1,251,213
Mar 2, 2026	113.38	113.78	109.78	113.32	112.14	4.57%	1,731,644
Feb 27, 2026	107.00	108.90	105.58	108.37	107.24	2.84%	1,063,608
Feb 26, 2026	103.70	107.14	102.67	105.38	104.28	1.62%	1,486,708
Feb 25, 2026	105.99	105.99	101.54	103.70	102.62	-1.16%	922,423
Feb 24, 2026	105.10	106.08	103.74	104.92	103.83	-0.31%	838,277
Feb 23, 2026	105.47	107.45	103.19	105.25	104.15	-0.12%	934,113
Feb 20, 2026	104.77	105.96	103.10	105.38	104.28	0.37%	2,310,124
Feb 19, 2026	103.89	105.72	103.54	104.99	103.90	2.82%	757,065
Feb 18, 2026	101.08	102.24	100.05	102.12	101.05	2.70%	680,815
Feb 17, 2026	102.21	103.14	97.40	99.43	98.39	-2.54%	564,273
Feb 13, 2026	99.16	102.38	99.16	102.02	100.96	2.59%	483,928
Feb 12, 2026	103.55	104.04	97.96	99.44	98.40	-4.53%	548,804
Feb 11, 2026	102.73	104.19	102.00	104.16	103.08	3.71%	559,411
Feb 10, 2026	102.34	102.34	99.58	100.43	99.38	-1.87%	625,961
Feb 9, 2026	102.29	103.44	100.96	102.34	101.27	-0.53%	630,944
Feb 6, 2026	98.48	103.35	98.48	102.89	101.82	4.49%	840,985
Feb 5, 2026	99.36	99.72	96.91	98.47	97.44	-2.65%	584,961
Feb 4, 2026	98.25	101.88	98.25	101.15	100.10	3.83%	897,916
Feb 3, 2026	96.44	98.69	95.38	97.42	96.41	0.84%	854,924
Feb 2, 2026	96.39	98.09	94.82	96.61	95.60	-3.62%	680,535
Jan 30, 2026	99.03	100.90	98.11	100.24	99.20	1.03%	1,149,348
Jan 29, 2026	100.98	103.43	99.07	99.22	98.19	1.08%	915,538
Jan 28, 2026	99.11	99.47	97.07	98.16	97.14	0.12%	612,099
Jan 27, 2026	95.75	98.24	95.75	98.04	97.02	2.22%	520,699
Jan 26, 2026	97.03	97.43	94.81	95.91	94.91	0.40%	606,824
Jan 23, 2026	95.75	97.50	94.85	95.53	94.53	0.72%	641,901
Jan 22, 2026	94.31	95.48	92.83	94.85	93.86	-0.34%	690,726
Jan 21, 2026	93.90	96.59	93.90	95.17	94.18	3.54%	490,670
Jan 20, 2026	92.87	93.59	90.72	91.92	90.96	-0.41%	892,389
Jan 16, 2026	92.42	92.77	91.27	92.30	91.34	0.39%	814,968
Jan 15, 2026	92.37	93.45	91.36	91.94	90.98	-2.72%	1,195,313
Jan 14, 2026	93.38	96.25	93.38	94.51	93.53	1.42%	1,003,994
Jan 13, 2026	91.14	94.13	91.14	93.19	92.21	2.40%	738,068
Jan 12, 2026	92.14	92.38	90.07	91.00	90.05	-1.23%	1,016,059
Jan 9, 2026	93.31	94.66	91.93	92.13	91.17	-2.29%	538,869
Jan 8, 2026	88.54	95.09	88.54	94.29	93.31	6.48%	725,688