Skip to main content
logo
Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
133.74
-4.51 (-3.26%)
At close: Jun 11, 2026, 4:00 PM EDT
132.54
-1.20 (-0.89%)
After-hours: Jun 11, 2026, 7:42 PM EDT

Chord Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2026140.41141.22132.94133.74133.74-3.26%666,096
Jun 10, 2026134.73139.87134.70138.25138.253.12%778,009
Jun 9, 2026137.41137.51131.72134.07134.07-3.04%626,325
Jun 8, 2026137.28139.53137.12138.27138.272.58%505,967
Jun 5, 2026139.85140.93134.73134.79134.79-3.77%456,796
Jun 4, 2026137.90141.12137.55140.07140.07-0.39%713,564
Jun 3, 2026139.42142.22138.12140.62140.621.91%485,106
Jun 2, 2026137.10139.12136.61137.99137.99-0.01%543,623
Jun 1, 2026135.51139.89134.93138.00138.004.65%643,984
May 29, 2026133.37134.26130.25131.87131.87-1.51%971,763
May 28, 2026136.19136.60133.00133.89133.890.14%690,643
May 27, 2026134.47136.20133.12133.70133.70-3.02%591,591
May 26, 2026141.37143.32137.58137.86137.86-4.25%527,229
May 22, 2026142.31144.76140.00143.98143.980.79%525,512
May 21, 2026148.11148.20141.01142.85142.85-1.86%817,655
May 20, 2026148.02150.20143.25145.55145.55-1.89%1,144,032
May 19, 2026150.00151.45148.17149.65148.350.06%1,285,024
May 18, 2026148.16151.95145.73149.56148.260.79%871,631
May 15, 2026143.82148.77143.28148.39147.104.10%777,253
May 14, 2026142.01143.74140.28142.54141.300.36%429,776
May 13, 2026143.19143.95140.29142.03140.800.01%499,628
May 12, 2026140.93143.40140.17142.01140.781.39%667,405
May 11, 2026139.45141.44138.11140.07138.852.66%807,727
May 8, 2026137.54139.07135.50136.44135.25-0.95%690,258
May 7, 2026137.46138.58132.82137.75136.55-2.19%913,362
May 6, 2026136.88142.71136.88140.84139.62-5.58%972,688
May 5, 2026147.91150.50146.08149.16147.86-0.06%710,128
May 4, 2026145.47149.94144.50149.25147.952.89%751,696
May 1, 2026144.41145.49141.06145.06143.80-0.37%688,320
Apr 30, 2026142.20145.96139.63145.60144.34-0.36%854,251
Apr 29, 2026142.72146.69142.00146.12144.854.20%748,017
Apr 28, 2026141.07141.69137.75140.23139.011.84%717,818
Apr 27, 2026137.34139.53136.33137.69136.491.76%771,425
Apr 24, 2026136.78137.37134.43135.31134.13-1.35%438,457
Apr 23, 2026136.62137.71133.94137.16135.971.74%633,987
Apr 22, 2026131.91135.80131.17134.81133.642.80%557,594
Apr 21, 2026128.40131.55126.75131.14130.003.21%720,498
Apr 20, 2026125.42128.61124.22127.06125.962.82%1,145,457
Apr 17, 2026125.58127.00119.92123.58122.51-7.77%1,532,216
Apr 16, 2026129.90134.07129.90133.99132.833.15%492,984
Apr 15, 2026129.10131.72127.45129.90128.770.58%712,540
Apr 14, 2026132.75132.75128.00129.15128.03-4.16%714,561
Apr 13, 2026137.11138.03133.32134.76133.590.44%712,297
Apr 10, 2026132.48134.99131.94134.17133.001.05%622,350
Apr 9, 2026136.30138.22132.03132.78131.63-1.59%978,374
Apr 8, 2026131.03135.20129.83134.93133.76-7.19%2,946,700
Apr 7, 2026143.53146.25142.60145.38144.122.24%828,336
Apr 6, 2026141.94143.99141.02142.19140.950.13%570,460
Apr 2, 2026143.20145.26139.78142.00140.773.68%805,947
Apr 1, 2026137.65141.00134.68136.96135.77-3.67%1,121,466