Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	136.30	138.22	132.03	132.78	132.78	-1.59%	977,747
Apr 8, 2026	131.03	135.20	129.83	134.93	134.93	-7.19%	2,945,903
Apr 7, 2026	143.53	146.25	142.60	145.38	145.38	2.24%	825,166
Apr 6, 2026	141.94	143.99	141.02	142.19	142.19	0.13%	570,408
Apr 2, 2026	143.20	145.26	139.78	142.00	142.00	3.68%	789,905
Apr 1, 2026	137.65	141.00	134.68	136.96	136.96	-3.67%	1,120,964
Mar 31, 2026	145.67	148.42	139.60	142.18	142.18	-2.78%	1,297,085
Mar 30, 2026	147.10	148.04	145.20	146.24	146.24	0.61%	877,870
Mar 27, 2026	145.38	146.93	143.95	145.35	145.35	0.97%	1,067,985
Mar 26, 2026	139.99	144.42	139.97	143.95	143.95	4.12%	1,052,799
Mar 25, 2026	134.96	138.39	134.39	138.26	138.26	0.93%	827,557
Mar 24, 2026	132.87	138.88	131.58	136.99	136.99	4.77%	1,009,184
Mar 23, 2026	127.41	132.30	126.67	130.75	130.75	-0.88%	1,033,607
Mar 20, 2026	130.06	132.21	129.40	131.91	131.91	1.10%	2,843,962
Mar 19, 2026	131.94	133.29	129.86	130.48	130.48	-0.08%	1,097,817
Mar 18, 2026	127.07	131.14	127.07	130.58	130.58	2.76%	1,399,283
Mar 17, 2026	127.55	130.17	126.97	127.07	127.07	0.55%	929,335
Mar 16, 2026	123.71	126.73	120.78	126.37	126.37	2.37%	1,371,274
Mar 13, 2026	121.67	123.93	120.47	123.45	123.45	0.38%	986,325
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