Skip to main content
logo
Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
111.63
-2.67 (-2.34%)
At close: Jul 1, 2026, 4:00 PM EDT
112.75
+1.12 (1.00%)
After-hours: Jul 1, 2026, 7:56 PM EDT

Chord Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026114.30115.95111.25111.63111.63-2.34%734,989
Jun 30, 2026117.11118.23113.95114.30114.30-1.44%915,766
Jun 29, 2026118.58119.03115.60115.97115.97-0.53%1,072,622
Jun 26, 2026118.99120.28115.56116.59116.59-2.42%1,343,615
Jun 25, 2026118.60120.62117.86119.48119.48-0.38%641,270
Jun 24, 2026121.05121.82117.15119.93119.93-3.62%1,019,528
Jun 23, 2026123.87126.22123.36124.44124.44-0.01%695,614
Jun 22, 2026122.50125.31121.84124.45124.451.08%1,253,841
Jun 18, 2026125.41125.41121.63123.12123.12-3.03%1,685,375
Jun 17, 2026126.08128.66125.90126.97126.970.21%1,133,427
Jun 16, 2026124.71127.75124.70126.71126.71-0.70%754,729
Jun 15, 2026127.66129.33126.62127.60127.60-5.72%1,488,498
Jun 12, 2026132.16137.19132.10135.34135.341.20%473,261
Jun 11, 2026140.41141.22132.94133.74133.74-3.26%666,264
Jun 10, 2026134.73139.87134.70138.25138.253.12%778,097
Jun 9, 2026137.41137.51131.72134.07134.07-3.04%626,565
Jun 8, 2026137.28139.53137.12138.27138.272.58%513,922
Jun 5, 2026139.85140.93134.73134.79134.79-3.77%457,086
Jun 4, 2026137.90141.12137.55140.07140.07-0.39%713,628
Jun 3, 2026139.42142.22138.12140.62140.621.91%485,166
Jun 2, 2026137.10139.12136.61137.99137.99-0.01%543,718
Jun 1, 2026135.51139.89134.93138.00138.004.65%644,046
May 29, 2026133.37134.26130.25131.87131.87-1.51%1,061,599
May 28, 2026136.19136.60133.00133.89133.890.14%695,543
May 27, 2026134.47136.20133.12133.70133.70-3.02%598,409
May 26, 2026141.37143.32137.58137.86137.86-4.25%534,678
May 22, 2026142.31144.76140.00143.98143.980.79%533,965
May 21, 2026148.11148.20141.01142.85142.85-1.86%839,790
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