ChampionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.11	30.60	29.58	29.87	29.87	-0.93%	5,514,230
Mar 27, 2025	30.08	30.32	29.67	30.15	30.15	-0.72%	22,127,588
Mar 26, 2025	30.64	31.07	30.34	30.37	30.37	0.13%	3,049,896
Mar 25, 2025	30.11	30.44	30.09	30.33	30.33	1.34%	2,060,010
Mar 24, 2025	29.57	30.02	29.47	29.93	29.93	1.32%	2,371,555
Mar 21, 2025	29.32	29.80	29.19	29.54	29.54	-0.20%	7,197,876
Mar 20, 2025	29.26	29.96	29.14	29.60	29.60	0.37%	4,237,304
Mar 19, 2025	29.52	29.87	29.38	29.49	29.49	-	5,795,605
Mar 18, 2025	29.70	29.79	29.12	29.49	29.49	-0.54%	5,617,757
Mar 17, 2025	29.21	29.82	29.07	29.65	29.65	0.95%	3,462,435
Mar 14, 2025	28.77	29.59	28.67	29.37	29.37	3.09%	5,545,381
Mar 13, 2025	28.65	29.09	28.29	28.49	28.49	-0.49%	3,357,940
Mar 12, 2025	28.54	29.01	28.32	28.63	28.63	0.32%	2,016,253
Mar 11, 2025	29.73	29.73	28.48	28.54	28.54	-3.09%	4,336,416
Mar 10, 2025	29.47	30.19	29.25	29.45	29.45	-0.71%	2,396,827
Mar 7, 2025	28.47	30.02	28.47	29.66	29.66	4.00%	2,870,576
Mar 6, 2025	27.98	28.67	27.94	28.52	28.52	0.92%	2,632,964
Mar 5, 2025	27.65	28.37	27.41	28.26	28.26	1.00%	4,420,979
Mar 4, 2025	28.08	28.47	27.28	27.98	27.98	-1.62%	2,524,578
Mar 3, 2025	29.77	30.18	28.23	28.44	28.44	-4.56%	5,013,290
Feb 28, 2025	29.19	29.83	28.81	29.80	29.80	1.78%	3,554,426
Feb 27, 2025	29.07	29.70	28.82	29.28	29.28	1.39%	4,210,067
Feb 26, 2025	29.40	29.40	28.64	28.88	28.88	-0.82%	3,881,775
Feb 25, 2025	29.63	29.90	28.76	29.12	29.12	-1.42%	5,611,675
Feb 24, 2025	29.84	29.91	29.53	29.54	29.54	-0.51%	1,704,370
Feb 21, 2025	30.31	30.31	29.58	29.69	29.69	-1.72%	2,524,452
Feb 20, 2025	29.90	30.44	29.83	30.21	30.21	0.83%	1,619,100
Feb 19, 2025	30.18	30.43	29.88	29.96	29.96	-1.25%	2,939,830
Feb 18, 2025	29.52	30.56	29.31	30.34	30.34	3.06%	3,313,524
Feb 14, 2025	29.90	30.13	29.37	29.44	29.44	-1.01%	2,609,778
Feb 13, 2025	29.17	29.87	29.17	29.74	29.74	1.99%	1,955,938
Feb 12, 2025	29.44	29.57	29.01	29.16	29.16	-1.82%	4,549,380
Feb 11, 2025	29.45	30.04	29.31	29.70	29.70	1.02%	3,178,883
Feb 10, 2025	28.86	29.48	28.86	29.40	29.40	3.01%	2,578,615
Feb 7, 2025	28.58	28.97	28.49	28.54	28.54	-0.04%	3,000,588
Feb 6, 2025	29.44	29.45	28.33	28.55	28.55	-1.96%	2,771,803
Feb 5, 2025	29.51	29.51	28.70	29.12	29.12	-0.61%	3,560,224
Feb 4, 2025	28.35	29.50	28.22	29.30	29.30	2.70%	2,339,468
Feb 3, 2025	28.52	29.08	28.08	28.53	28.53	-0.38%	3,427,137
Jan 31, 2025	29.27	29.39	28.34	28.64	28.64	-1.95%	2,762,550
Jan 30, 2025	29.15	29.50	29.03	29.21	29.21	0.41%	2,918,525
Jan 29, 2025	29.19	29.79	28.97	29.09	29.09	-0.89%	2,778,729
Jan 28, 2025	30.25	30.42	29.14	29.35	29.35	-2.94%	3,572,020
Jan 27, 2025	29.89	30.38	29.81	30.24	30.24	0.63%	2,248,752
Jan 24, 2025	30.00	30.37	29.78	30.05	30.05	0.37%	4,081,093
Jan 23, 2025	29.89	30.07	29.66	29.94	29.94	0.84%	3,338,334
Jan 22, 2025	31.08	31.08	29.59	29.69	29.69	-5.05%	4,570,085
Jan 21, 2025	31.39	31.98	30.96	31.27	31.27	0.19%	3,722,701
Jan 17, 2025	29.52	31.81	29.44	31.21	31.21	7.07%	5,654,043
Jan 16, 2025	28.68	29.21	28.60	29.15	29.15	0.97%	1,628,968