Skip to main content
logo
Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
136.27
-3.75 (-2.68%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Chord Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026136.90138.14135.10136.27136.27-2.68%624,509
Sep 24, 2026139.84141.83138.44140.02140.021.67%598,961
Sep 23, 2026138.34139.65135.99137.72137.721.35%534,979
Sep 22, 2026136.52139.13135.78135.89135.89-2.54%766,602
Sep 21, 2026143.29143.29138.88139.43139.43-3.50%761,162
Sep 18, 2026146.67146.86143.60144.49144.49-1.22%1,894,788
Sep 17, 2026145.81148.31144.95146.27146.27-0.52%596,032
Sep 16, 2026153.33154.68146.18147.03147.03-6.35%791,388
Sep 15, 2026152.42157.06152.42157.00157.003.82%545,314
Sep 14, 2026155.40156.32150.77151.22151.22-0.52%689,223
Sep 11, 2026150.48152.35147.25152.01152.010.13%565,432
Sep 10, 2026153.52154.00148.11151.82151.821.56%869,691
Sep 9, 2026149.67151.38148.93149.49149.491.27%636,095
Sep 8, 2026147.92150.42146.05147.61147.610.83%704,751
Sep 4, 2026146.26147.66144.60146.39146.39-1.09%344,824
Sep 3, 2026148.89149.57146.80148.00148.00-1.06%561,290
Sep 2, 2026149.43151.28148.94149.58149.58-0.55%503,845
Sep 1, 2026149.79150.59148.01150.41150.412.24%518,740
Aug 31, 2026149.77151.77145.64147.11147.110.76%934,151
Aug 28, 2026146.24147.90144.01146.00146.000.01%660,484
Aug 27, 2026141.00146.16139.44145.99145.994.17%744,317
Aug 26, 2026138.94143.07138.13140.14140.14-0.44%622,760
Aug 25, 2026141.61143.77139.86140.76140.76-2.70%596,187
Aug 24, 2026146.38147.54143.20144.67144.67-2.15%643,364
Aug 21, 2026149.37150.79147.23147.85147.85-0.65%577,641
Aug 20, 2026149.92153.00147.55148.81148.811.56%756,484
Aug 19, 2026144.80149.02144.51147.83146.532.70%757,696
Aug 18, 2026144.97145.53141.26143.94142.670.74%712,909
Aug 17, 2026137.32142.95136.58142.88141.624.05%653,129
Aug 14, 2026136.50139.13134.57137.32136.112.13%573,316
Aug 13, 2026135.00136.13132.84134.46133.27-2.27%565,462
Aug 12, 2026138.90139.89137.40137.58136.37-1.19%688,028
Aug 11, 2026136.92140.67136.92139.23138.010.51%589,789
Aug 10, 2026134.13138.68133.90138.52137.305.46%998,198
Aug 7, 2026130.67133.38129.98131.35130.19-0.87%833,639
Aug 6, 2026130.93135.72128.35132.50131.331.96%1,663,388
Aug 5, 2026137.36138.00129.70129.95128.81-5.07%920,226
Aug 4, 2026135.31138.59134.00136.89135.69-1.75%586,495
Aug 3, 2026136.63140.15135.02139.33138.10-0.75%759,814
Jul 31, 2026139.41140.94137.96140.38139.151.54%840,255
Jul 30, 2026134.08138.92133.59138.25137.031.30%696,396
Jul 29, 2026133.45136.75132.28136.47135.275.95%651,582
Jul 28, 2026132.72133.47128.10128.80127.67-2.28%675,593
Jul 27, 2026133.73135.72131.68131.80130.64-4.74%670,533
Jul 24, 2026136.85141.09136.85138.36137.14-0.38%551,005
Jul 23, 2026141.84141.84138.33138.89137.671.08%944,626
Jul 22, 2026136.68138.97136.57137.40136.192.39%929,477
Jul 21, 2026130.40134.19129.86134.19133.014.18%790,858
Jul 20, 2026126.21130.08125.97128.80127.670.55%922,140
Jul 17, 2026126.50128.25125.09128.10126.973.24%684,278