Chord Energy Corporation (CHRD)

NASDAQ: CHRD · Real-Time Price · USD

132.33

-11.50 (-8.00%)

At close: Nov 4, 2026, 4:00 PM EST

131.52

-0.81 (-0.61%)

Pre-market: Nov 5, 2026, 5:19 AM EST

Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	141.63	142.00	131.14	132.33	132.33	-8.00%	1,144,013
Nov 3, 2026	145.12	147.66	143.71	143.83	143.83	-2.42%	783,696
Nov 2, 2026	152.64	154.95	147.10	147.39	147.39	-6.12%	1,000,614
Oct 30, 2026	155.15	157.07	154.00	156.99	156.99	2.19%	659,994
Oct 29, 2026	154.90	156.00	151.78	153.63	153.63	-0.28%	649,751
Oct 28, 2026	154.50	154.88	153.17	154.06	154.06	0.49%	518,078
Oct 27, 2026	155.94	157.09	152.74	153.31	153.31	-1.82%	701,165
Oct 26, 2026	156.44	159.96	155.73	156.15	156.15	-1.25%	715,337
Oct 23, 2026	151.91	159.05	151.50	158.13	158.13	5.08%	793,747
Oct 22, 2026	152.28	152.47	146.00	150.48	150.48	-0.25%	738,567
Oct 21, 2026	152.22	153.09	148.59	150.85	150.85	-0.90%	1,113,724
Oct 20, 2026	156.31	156.56	149.44	152.22	152.22	-1.46%	920,188
Oct 19, 2026	152.96	155.85	150.83	154.48	154.48	-0.05%	724,305
Oct 16, 2026	149.70	154.90	149.25	154.56	154.56	4.20%	808,997
Oct 15, 2026	146.90	149.91	143.32	148.33	148.33	1.47%	807,622
Oct 14, 2026	147.06	147.89	145.90	146.18	146.18	-0.23%	495,247
Oct 13, 2026	145.50	147.29	144.79	146.51	146.51	1.34%	488,412
Oct 12, 2026	143.12	145.18	142.99	144.57	144.57	2.14%	527,790
Oct 9, 2026	142.11	144.60	141.39	141.54	141.54	-0.56%	532,239
Oct 8, 2026	139.21	142.44	138.95	142.34	142.34	4.62%	879,654
Oct 7, 2026	138.30	138.71	134.70	136.05	136.05	-1.08%	541,829
Oct 6, 2026	138.80	139.54	137.06	137.53	137.53	-1.14%	569,428
Oct 5, 2026	137.23	140.77	135.21	139.11	139.11	1.53%	565,809
Oct 2, 2026	134.25	137.89	134.16	137.01	137.01	0.12%	457,259
Oct 1, 2026	133.31	137.92	133.26	136.85	136.85	2.07%	786,086
Sep 30, 2026	134.71	136.24	133.82	134.07	134.07	-0.25%	853,472
Sep 29, 2026	132.70	135.10	132.69	134.41	134.41	-0.55%	696,442
Sep 28, 2026	138.86	138.86	134.86	135.15	135.15	-0.82%	662,237
Sep 25, 2026	136.90	138.14	135.10	136.27	136.27	-2.68%	624,512
Sep 24, 2026	139.84	141.83	138.44	140.02	140.02	1.67%	606,165
Sep 23, 2026	138.34	139.65	135.99	137.72	137.72	1.35%	539,621
Sep 22, 2026	136.52	139.13	135.78	135.89	135.89	-2.54%	775,644
Sep 21, 2026	143.29	143.29	138.88	139.43	139.43	-3.50%	762,902
Sep 18, 2026	146.67	146.86	143.60	144.49	144.49	-1.22%	1,904,463
Sep 17, 2026	145.81	148.31	144.95	146.27	146.27	-0.52%	596,121
Sep 16, 2026	153.33	154.68	146.18	147.03	147.03	-6.35%	791,394
Sep 15, 2026	152.42	157.06	152.42	157.00	157.00	3.82%	545,314
Sep 14, 2026	155.40	156.32	150.77	151.22	151.22	-0.52%	689,223
Sep 11, 2026	150.48	152.35	147.25	152.01	152.01	0.13%	565,432
Sep 10, 2026	153.52	154.00	148.11	151.82	151.82	1.56%	869,691
Sep 9, 2026	149.67	151.38	148.93	149.49	149.49	1.27%	636,095
Sep 8, 2026	147.92	150.42	146.05	147.61	147.61	0.83%	704,751
Sep 4, 2026	146.26	147.66	144.60	146.39	146.39	-1.09%	344,824
Sep 3, 2026	148.89	149.57	146.80	148.00	148.00	-1.06%	561,290
Sep 2, 2026	149.43	151.28	148.94	149.58	149.58	-0.55%	503,845
Sep 1, 2026	149.79	150.59	148.01	150.41	150.41	2.24%	518,740
Aug 31, 2026	149.77	151.77	145.64	147.11	147.11	0.76%	934,151
Aug 28, 2026	146.24	147.90	144.01	146.00	146.00	0.01%	660,484
Aug 27, 2026	141.00	146.16	139.44	145.99	145.99	4.17%	744,317
Aug 26, 2026	138.94	143.07	138.13	140.14	140.14	-0.44%	622,760