ChampionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	28.53	29.01	28.38	28.87	28.87	2.38%	1,757,756
Jan 14, 2025	28.06	28.49	27.83	28.20	28.20	0.14%	3,179,569
Jan 13, 2025	27.03	28.40	27.00	28.16	28.16	2.85%	2,877,871
Jan 10, 2025	27.85	28.27	27.30	27.38	27.38	-0.69%	6,435,423
Jan 8, 2025	27.73	27.81	27.28	27.57	27.57	-1.32%	2,723,238
Jan 7, 2025	27.53	28.13	27.45	27.94	27.94	1.90%	2,173,322
Jan 6, 2025	27.45	27.96	27.33	27.42	27.42	0.26%	1,815,136
Jan 3, 2025	27.28	27.51	26.93	27.35	27.35	0.18%	1,283,580
Jan 2, 2025	27.56	27.93	27.10	27.30	27.21	0.40%	1,842,417
Dec 31, 2024	26.82	27.39	26.72	27.19	27.10	1.84%	1,308,480
Dec 30, 2024	26.70	26.80	26.31	26.70	26.61	0.23%	904,418
Dec 27, 2024	26.53	27.00	26.44	26.64	26.55	-0.15%	1,055,984
Dec 26, 2024	26.70	26.74	26.20	26.68	26.59	0.23%	1,119,008
Dec 24, 2024	26.39	26.65	26.01	26.62	26.53	1.26%	367,979
Dec 23, 2024	25.69	26.37	25.64	26.29	26.20	1.94%	1,453,761
Dec 20, 2024	25.60	26.26	25.57	25.79	25.70	-0.54%	4,858,071
Dec 19, 2024	26.82	26.84	25.79	25.93	25.84	-1.44%	1,968,103
Dec 18, 2024	27.55	27.73	26.30	26.31	26.22	-4.47%	2,392,283
Dec 17, 2024	28.02	28.05	27.39	27.54	27.45	-2.82%	2,362,469
Dec 16, 2024	28.33	29.06	28.25	28.34	28.24	-0.53%	1,904,934
Dec 13, 2024	29.01	29.12	28.42	28.49	28.39	-2.20%	1,277,316
Dec 12, 2024	29.41	29.46	29.08	29.13	29.03	-1.35%	1,220,546
Dec 11, 2024	29.35	29.69	29.00	29.53	29.43	1.93%	2,202,047
Dec 10, 2024	29.12	29.50	28.66	28.97	28.87	-0.10%	2,077,547
Dec 9, 2024	29.27	29.57	28.98	29.00	28.90	0.42%	1,235,897
Dec 6, 2024	29.71	29.79	28.87	28.88	28.78	-2.86%	1,520,857
Dec 5, 2024	30.17	30.32	29.70	29.73	29.63	-1.13%	1,041,881
Dec 4, 2024	30.69	30.69	29.76	30.07	29.97	-2.18%	2,322,458
Dec 3, 2024	30.98	31.16	30.34	30.74	30.63	-0.10%	2,340,093
Dec 2, 2024	30.97	30.97	30.31	30.77	30.66	-0.58%	1,444,812
Nov 29, 2024	30.89	31.02	30.74	30.95	30.84	0.81%	827,241
Nov 27, 2024	30.66	31.19	30.64	30.70	30.59	0.52%	1,327,396
Nov 26, 2024	30.98	30.98	30.44	30.54	30.43	-1.23%	1,603,242
Nov 25, 2024	31.41	31.75	30.84	30.92	30.81	-1.02%	2,032,104
Nov 22, 2024	31.44	31.69	31.17	31.24	31.13	-0.13%	1,850,075
Nov 21, 2024	31.11	31.57	30.83	31.28	31.17	1.89%	1,223,364
Nov 20, 2024	30.52	30.88	30.36	30.70	30.59	0.56%	1,459,626
Nov 19, 2024	30.48	30.85	30.28	30.53	30.42	-1.10%	1,862,860
Nov 18, 2024	30.96	31.15	30.62	30.87	30.76	0.75%	895,000
Nov 15, 2024	30.90	31.20	30.46	30.64	30.53	-0.78%	950,788
Nov 14, 2024	31.19	31.30	30.68	30.88	30.77	-0.52%	1,513,348
Nov 13, 2024	31.74	31.74	30.77	31.04	30.93	-1.62%	1,346,949
Nov 12, 2024	31.75	32.08	31.48	31.55	31.44	-0.38%	1,240,536
Nov 11, 2024	30.86	31.74	30.83	31.67	31.56	2.86%	1,669,949
Nov 8, 2024	30.59	31.07	30.31	30.79	30.68	-0.23%	1,258,469
Nov 7, 2024	31.37	31.42	30.58	30.86	30.75	-1.81%	1,340,383
Nov 6, 2024	30.20	31.75	29.67	31.43	31.32	9.28%	4,704,319
Nov 5, 2024	28.43	28.76	28.38	28.76	28.66	1.16%	1,561,518
Nov 4, 2024	28.19	28.62	28.13	28.43	28.33	1.72%	1,765,496
Nov 1, 2024	28.22	28.35	27.82	27.95	27.85	-0.96%	2,273,447
Oct 31, 2024	28.36	28.51	28.17	28.22	28.12	-0.07%	1,652,854
Oct 30, 2024	28.48	28.79	28.22	28.24	28.14	-0.63%	1,172,076
Oct 29, 2024	29.08	29.09	28.32	28.42	28.32	-2.27%	1,533,286
Oct 28, 2024	28.54	29.21	28.42	29.08	28.98	-0.82%	1,990,748
Oct 25, 2024	29.29	29.67	29.13	29.32	29.22	1.00%	1,713,427
Oct 24, 2024	29.78	29.78	29.01	29.03	28.93	-2.09%	923,530
Oct 23, 2024	29.33	29.79	29.27	29.65	29.55	0.27%	1,264,559
Oct 22, 2024	30.07	30.07	29.48	29.57	29.47	-1.04%	1,693,265
Oct 21, 2024	29.95	30.38	29.86	29.88	29.78	0.40%	2,901,956
Oct 18, 2024	31.32	31.32	29.74	29.76	29.66	-4.55%	2,421,700
Oct 17, 2024	31.15	31.30	30.77	31.18	31.07	0.10%	2,961,087
Oct 16, 2024	30.91	31.16	30.76	31.15	31.04	1.70%	968,568
Oct 15, 2024	31.11	31.30	30.59	30.63	30.52	-3.98%	1,344,755
Oct 14, 2024	31.49	31.92	31.44	31.90	31.79	-0.19%	829,357
Oct 11, 2024	31.69	32.09	31.57	31.96	31.85	0.69%	2,271,964
Oct 10, 2024	31.60	32.14	31.48	31.74	31.63	0.76%	2,736,387
Oct 9, 2024	31.21	31.65	31.07	31.50	31.39	0.22%	1,737,127
Oct 8, 2024	31.96	32.11	31.32	31.43	31.32	-3.32%	2,072,901
Oct 7, 2024	32.52	32.94	32.34	32.51	32.40	0.12%	1,443,032
Oct 4, 2024	32.54	32.62	32.00	32.47	32.36	1.31%	2,879,298
Oct 3, 2024	31.59	32.09	31.25	32.05	31.85	1.55%	2,722,974
Oct 2, 2024	31.23	31.71	31.01	31.56	31.36	1.71%	1,923,299
Oct 1, 2024	29.88	31.32	29.88	31.03	30.83	2.92%	1,465,962
Sep 30, 2024	30.07	30.49	29.88	30.15	29.96	-0.50%	1,428,746
Sep 27, 2024	29.88	30.34	29.88	30.30	30.11	2.36%	2,362,201
Sep 26, 2024	29.66	29.85	29.16	29.60	29.41	-1.56%	1,971,997