Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	89.96	90.39	89.28	90.00	90.00	-1.10%	999,637
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
May 1, 2025	89.85	93.40	89.80	92.08	90.78	2.05%	1,013,614
Apr 30, 2025	92.00	92.75	89.11	90.23	88.95	-3.51%	711,551
Apr 29, 2025	94.34	94.51	92.81	93.51	92.19	-1.48%	608,143
Apr 28, 2025	94.31	95.51	93.78	94.91	93.57	0.31%	608,493
Apr 25, 2025	93.50	95.44	93.09	94.62	93.28	-0.14%	410,855
Apr 24, 2025	94.04	95.06	91.61	94.75	93.41	2.11%	628,980
Apr 23, 2025	95.90	97.40	92.25	92.79	91.48	-1.59%	779,175
Apr 22, 2025	94.66	95.52	92.75	94.29	92.96	1.56%	496,338
Apr 21, 2025	92.77	93.08	90.88	92.84	91.53	-1.68%	791,864
Apr 17, 2025	92.41	95.18	92.41	94.43	93.09	3.95%	767,620
Apr 16, 2025	88.96	92.66	88.96	90.84	89.55	2.76%	603,523
Apr 15, 2025	88.51	90.52	88.02	88.40	87.15	-0.14%	509,775
Apr 14, 2025	91.74	91.91	86.66	88.52	87.27	-0.92%	1,034,220
Apr 11, 2025	85.89	90.11	84.42	89.34	88.08	4.02%	1,154,722
Apr 10, 2025	90.89	91.75	83.57	85.89	84.67	-9.58%	1,849,373
Apr 9, 2025	81.08	96.27	79.83	94.99	93.65	15.80%	1,765,789
Apr 8, 2025	88.77	89.05	80.80	82.03	80.87	-4.64%	1,470,851
Apr 7, 2025	84.37	91.42	82.03	86.02	84.80	-2.05%	1,730,112
Apr 4, 2025	95.00	95.18	86.70	87.82	86.58	-11.72%	2,141,233
Apr 3, 2025	106.42	107.17	98.71	99.48	98.07	-12.38%	1,444,600
Apr 2, 2025	111.30	113.82	111.17	113.54	111.93	0.81%	499,351
Apr 1, 2025	112.56	113.07	110.85	112.63	111.04	-0.08%	504,807
Mar 31, 2025	111.17	113.77	110.65	112.72	111.12	0.89%	584,746
Mar 28, 2025	111.96	112.63	110.61	111.73	110.15	-0.37%	511,729
Mar 27, 2025	113.58	113.98	111.73	112.14	110.55	-1.35%	447,777
Mar 26, 2025	113.18	115.37	113.18	113.68	112.07	0.96%	546,291
Mar 25, 2025	113.50	115.13	112.04	112.60	111.01	-0.16%	785,689
Mar 24, 2025	110.53	113.01	110.26	112.78	111.18	2.80%	818,115
Mar 21, 2025	110.20	110.82	109.02	109.71	108.16	-0.97%	3,167,969
Mar 20, 2025	110.59	111.68	109.70	110.79	109.22	-0.30%	601,691