Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	142.72	146.69	142.00	146.12	146.12	4.20%	747,866
Apr 28, 2026	141.07	141.69	137.75	140.23	140.23	1.84%	717,818
Apr 27, 2026	137.34	139.53	136.33	137.69	137.69	1.76%	771,425
Apr 24, 2026	136.78	137.37	134.43	135.31	135.31	-1.35%	438,457
Apr 23, 2026	136.62	137.71	133.94	137.16	137.16	1.74%	633,987
Apr 22, 2026	131.91	135.80	131.17	134.81	134.81	2.80%	557,594
Apr 21, 2026	128.40	131.55	126.75	131.14	131.14	3.21%	720,498
Apr 20, 2026	125.42	128.61	124.22	127.06	127.06	2.82%	1,145,457
Apr 17, 2026	125.58	127.00	119.92	123.58	123.58	-7.77%	1,532,216
Apr 16, 2026	129.90	134.07	129.90	133.99	133.99	3.15%	492,984
Apr 15, 2026	129.10	131.72	127.45	129.90	129.90	0.58%	712,540
Apr 14, 2026	132.75	132.75	128.00	129.15	129.15	-4.16%	714,561
Apr 13, 2026	137.11	138.03	133.32	134.76	134.76	0.44%	712,297
Apr 10, 2026	132.48	134.99	131.94	134.17	134.17	1.05%	622,350
Apr 9, 2026	136.30	138.22	132.03	132.78	132.78	-1.59%	978,374
Apr 8, 2026	131.03	135.20	129.83	134.93	134.93	-7.19%	2,946,700
Apr 7, 2026	143.53	146.25	142.60	145.38	145.38	2.24%	828,336
Apr 6, 2026	141.94	143.99	141.02	142.19	142.19	0.13%	570,460
Apr 2, 2026	143.20	145.26	139.78	142.00	142.00	3.68%	805,947
Apr 1, 2026	137.65	141.00	134.68	136.96	136.96	-3.67%	1,121,466
Mar 31, 2026	145.67	148.42	139.60	142.18	142.18	-2.78%	1,298,936
Mar 30, 2026	147.10	148.04	145.20	146.24	146.24	0.61%	879,953
Mar 27, 2026	145.38	146.93	143.95	145.35	145.35	0.97%	1,069,498
Mar 26, 2026	139.99	144.42	139.97	143.95	143.95	4.12%	1,052,832
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