Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
146.39
-1.61 (-1.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Chord Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 146.26 | 147.66 | 144.60 | 146.39 | 146.39 | -1.09% | 344,799 |
| Sep 3, 2026 | 148.89 | 149.57 | 146.80 | 148.00 | 148.00 | -1.06% | 561,162 |
| Sep 2, 2026 | 149.43 | 151.28 | 148.94 | 149.58 | 149.58 | -0.55% | 503,815 |
| Sep 1, 2026 | 149.79 | 150.59 | 148.01 | 150.41 | 150.41 | 2.24% | 518,554 |
| Aug 31, 2026 | 149.77 | 151.77 | 145.64 | 147.11 | 147.11 | 0.76% | 934,149 |
| 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 |
| Aug 25, 2026 | 141.61 | 143.77 | 139.86 | 140.76 | 140.76 | -2.70% | 596,187 |
| Aug 24, 2026 | 146.38 | 147.54 | 143.20 | 144.67 | 144.67 | -2.15% | 643,364 |
| Aug 21, 2026 | 149.37 | 150.79 | 147.23 | 147.85 | 147.85 | -0.65% | 577,641 |
| Aug 20, 2026 | 149.92 | 153.00 | 147.55 | 148.81 | 148.81 | 1.56% | 756,484 |
| Aug 19, 2026 | 144.80 | 149.02 | 144.51 | 147.83 | 146.53 | 2.70% | 757,696 |
| Aug 18, 2026 | 144.97 | 145.53 | 141.26 | 143.94 | 142.67 | 0.74% | 712,909 |
| Aug 17, 2026 | 137.32 | 142.95 | 136.58 | 142.88 | 141.62 | 4.05% | 653,129 |
| Aug 14, 2026 | 136.50 | 139.13 | 134.57 | 137.32 | 136.11 | 2.13% | 573,316 |
| Aug 13, 2026 | 135.00 | 136.13 | 132.84 | 134.46 | 133.27 | -2.27% | 565,462 |
| Aug 12, 2026 | 138.90 | 139.89 | 137.40 | 137.58 | 136.37 | -1.19% | 688,028 |
| Aug 11, 2026 | 136.92 | 140.67 | 136.92 | 139.23 | 138.01 | 0.51% | 589,789 |
| Aug 10, 2026 | 134.13 | 138.68 | 133.90 | 138.52 | 137.30 | 5.46% | 998,198 |
| Aug 7, 2026 | 130.67 | 133.38 | 129.98 | 131.35 | 130.19 | -0.87% | 833,639 |
| Aug 6, 2026 | 130.93 | 135.72 | 128.35 | 132.50 | 131.33 | 1.96% | 1,663,388 |
| Aug 5, 2026 | 137.36 | 138.00 | 129.70 | 129.95 | 128.81 | -5.07% | 920,226 |
| Aug 4, 2026 | 135.31 | 138.59 | 134.00 | 136.89 | 135.69 | -1.75% | 586,495 |
| Aug 3, 2026 | 136.63 | 140.15 | 135.02 | 139.33 | 138.10 | -0.75% | 759,814 |
| Jul 31, 2026 | 139.41 | 140.94 | 137.96 | 140.38 | 139.15 | 1.54% | 840,255 |
| Jul 30, 2026 | 134.08 | 138.92 | 133.59 | 138.25 | 137.03 | 1.30% | 696,396 |
| Jul 29, 2026 | 133.45 | 136.75 | 132.28 | 136.47 | 135.27 | 5.95% | 651,582 |
| Jul 28, 2026 | 132.72 | 133.47 | 128.10 | 128.80 | 127.67 | -2.28% | 675,593 |
| Jul 27, 2026 | 133.73 | 135.72 | 131.68 | 131.80 | 130.64 | -4.74% | 670,533 |
| Jul 24, 2026 | 136.85 | 141.09 | 136.85 | 138.36 | 137.14 | -0.38% | 551,005 |
| Jul 23, 2026 | 141.84 | 141.84 | 138.33 | 138.89 | 137.67 | 1.08% | 944,626 |
| Jul 22, 2026 | 136.68 | 138.97 | 136.57 | 137.40 | 136.19 | 2.39% | 929,477 |
| Jul 21, 2026 | 130.40 | 134.19 | 129.86 | 134.19 | 133.01 | 4.18% | 790,858 |
| Jul 20, 2026 | 126.21 | 130.08 | 125.97 | 128.80 | 127.67 | 0.55% | 922,140 |
| Jul 17, 2026 | 126.50 | 128.25 | 125.09 | 128.10 | 126.97 | 3.24% | 684,278 |
| Jul 16, 2026 | 123.63 | 125.55 | 123.45 | 124.08 | 122.99 | 0.52% | 702,103 |
| Jul 15, 2026 | 122.00 | 124.13 | 120.06 | 123.44 | 122.35 | 1.19% | 640,539 |
| Jul 14, 2026 | 123.03 | 124.04 | 120.77 | 121.99 | 120.92 | -0.30% | 580,947 |
| Jul 13, 2026 | 119.93 | 124.33 | 119.38 | 122.36 | 121.28 | 4.23% | 1,245,769 |
| Jul 10, 2026 | 118.71 | 119.52 | 116.28 | 117.39 | 116.36 | -0.92% | 691,358 |
| Jul 9, 2026 | 120.40 | 120.66 | 117.71 | 118.48 | 117.44 | -2.99% | 745,389 |
| Jul 8, 2026 | 120.00 | 123.29 | 118.43 | 122.13 | 121.06 | 4.53% | 1,002,973 |
| Jul 7, 2026 | 112.59 | 117.70 | 112.59 | 116.84 | 115.81 | 4.70% | 862,006 |
| Jul 6, 2026 | 112.23 | 113.58 | 111.48 | 111.59 | 110.61 | -1.53% | 679,265 |
| Jul 2, 2026 | 112.25 | 114.66 | 112.25 | 113.32 | 112.32 | 1.51% | 804,649 |
| Jul 1, 2026 | 114.30 | 115.95 | 111.25 | 111.63 | 110.65 | -2.34% | 735,776 |
| Jun 30, 2026 | 117.11 | 118.23 | 113.95 | 114.30 | 113.29 | -1.44% | 930,529 |
| Jun 29, 2026 | 118.58 | 119.03 | 115.60 | 115.97 | 114.95 | -0.53% | 1,072,909 |
| Jun 26, 2026 | 118.99 | 120.28 | 115.56 | 116.59 | 115.56 | -2.42% | 1,343,615 |