ChampionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.52	30.88	30.36	30.70	30.70	0.56%	1,459,626
Nov 19, 2024	30.48	30.85	30.28	30.53	30.53	-1.10%	1,862,860
Nov 18, 2024	30.96	31.15	30.62	30.87	30.87	0.75%	895,000
Nov 15, 2024	30.90	31.20	30.46	30.64	30.64	-0.78%	950,788
Nov 14, 2024	31.19	31.30	30.68	30.88	30.88	-0.52%	1,513,348
Nov 13, 2024	31.74	31.74	30.77	31.04	31.04	-1.62%	1,346,949
Nov 12, 2024	31.75	32.08	31.48	31.55	31.55	-0.38%	1,240,536
Nov 11, 2024	30.86	31.74	30.83	31.67	31.67	2.86%	1,669,949
Nov 8, 2024	30.59	31.07	30.31	30.79	30.79	-0.23%	1,258,469
Nov 7, 2024	31.37	31.42	30.58	30.86	30.86	-1.81%	1,340,383
Nov 6, 2024	30.20	31.75	29.67	31.43	31.43	9.28%	4,704,319
Nov 5, 2024	28.43	28.76	28.38	28.76	28.76	1.16%	1,561,518
Nov 4, 2024	28.19	28.62	28.13	28.43	28.43	1.72%	1,765,496
Nov 1, 2024	28.22	28.35	27.82	27.95	27.95	-0.96%	2,273,447
Oct 31, 2024	28.36	28.51	28.17	28.22	28.22	-0.07%	1,652,854
Oct 30, 2024	28.48	28.79	28.22	28.24	28.24	-0.63%	1,172,076
Oct 29, 2024	29.08	29.09	28.32	28.42	28.42	-2.27%	1,533,286
Oct 28, 2024	28.54	29.21	28.42	29.08	29.08	-0.82%	1,990,748
Oct 25, 2024	29.29	29.67	29.13	29.32	29.32	1.00%	1,713,427
Oct 24, 2024	29.78	29.78	29.01	29.03	29.03	-2.09%	923,530
Oct 23, 2024	29.33	29.79	29.27	29.65	29.65	0.27%	1,264,559
Oct 22, 2024	30.07	30.07	29.48	29.57	29.57	-1.04%	1,693,265
Oct 21, 2024	29.95	30.38	29.86	29.88	29.88	0.40%	2,901,956
Oct 18, 2024	31.32	31.32	29.74	29.76	29.76	-4.55%	2,421,700
Oct 17, 2024	31.15	31.30	30.77	31.18	31.18	0.10%	2,961,087
Oct 16, 2024	30.91	31.16	30.76	31.15	31.15	1.70%	968,568
Oct 15, 2024	31.11	31.30	30.59	30.63	30.63	-3.98%	1,344,755
Oct 14, 2024	31.49	31.92	31.44	31.90	31.90	-0.19%	829,357
Oct 11, 2024	31.69	32.09	31.57	31.96	31.96	0.69%	2,271,964
Oct 10, 2024	31.60	32.14	31.48	31.74	31.74	0.76%	2,736,387
Oct 9, 2024	31.21	31.65	31.07	31.50	31.50	0.22%	1,737,127
Oct 8, 2024	31.96	32.11	31.32	31.43	31.43	-3.32%	2,072,901
Oct 7, 2024	32.52	32.94	32.34	32.51	32.51	0.12%	1,443,032
Oct 4, 2024	32.54	32.62	32.00	32.47	32.47	1.31%	2,879,298
Oct 3, 2024	31.59	32.09	31.25	32.05	31.96	1.55%	2,722,974
Oct 2, 2024	31.23	31.71	31.01	31.56	31.47	1.71%	1,923,299
Oct 1, 2024	29.88	31.32	29.88	31.03	30.94	2.92%	1,465,962
Sep 30, 2024	30.07	30.49	29.88	30.15	30.06	-0.50%	1,428,746
Sep 27, 2024	29.88	30.34	29.88	30.30	30.21	2.36%	2,362,201
Sep 26, 2024	29.66	29.85	29.16	29.60	29.51	-1.56%	1,971,997
Sep 25, 2024	30.75	30.93	29.98	30.07	29.98	-3.00%	1,331,610
Sep 24, 2024	31.55	31.66	30.92	31.00	30.91	0.06%	1,135,731
Sep 23, 2024	30.63	31.11	30.51	30.98	30.89	1.44%	1,135,845
Sep 20, 2024	30.83	30.83	30.21	30.54	30.45	-0.75%	2,798,736
Sep 19, 2024	30.66	31.09	30.27	30.77	30.68	3.15%	1,954,854
Sep 18, 2024	29.85	30.28	29.57	29.83	29.74	-0.20%	1,902,853
Sep 17, 2024	29.33	29.97	29.10	29.89	29.80	2.86%	1,079,983
Sep 16, 2024	29.17	29.44	28.68	29.06	28.98	1.61%	1,748,206
Sep 13, 2024	28.72	28.93	28.23	28.60	28.52	0.67%	1,210,895
Sep 12, 2024	28.48	28.67	28.05	28.41	28.33	0.78%	1,526,253
Sep 11, 2024	28.11	28.33	27.49	28.19	28.11	-0.04%	1,210,917
Sep 10, 2024	28.79	28.79	27.89	28.20	28.12	-2.12%	799,279
Sep 9, 2024	28.87	29.32	28.77	28.81	28.73	-0.17%	1,625,369
Sep 6, 2024	29.33	29.64	28.71	28.86	28.78	-1.74%	1,379,388
Sep 5, 2024	29.79	29.79	29.20	29.37	29.28	-0.27%	1,111,978
Sep 4, 2024	29.84	30.19	29.42	29.45	29.36	-1.60%	949,297
Sep 3, 2024	30.40	30.56	29.68	29.93	29.84	-3.85%	1,333,153
Aug 30, 2024	31.05	31.16	30.66	31.13	31.04	-0.19%	1,631,514
Aug 29, 2024	31.33	31.40	30.71	31.19	31.10	0.94%	1,962,087
Aug 28, 2024	31.34	31.46	30.76	30.90	30.81	-3.04%	1,255,672
Aug 27, 2024	32.12	32.22	31.67	31.87	31.78	-1.27%	1,066,276
Aug 26, 2024	32.42	32.70	32.01	32.28	32.19	1.06%	1,340,305
Aug 23, 2024	31.55	32.07	31.38	31.94	31.85	2.37%	1,016,640
Aug 22, 2024	31.32	31.43	31.10	31.20	31.11	-0.26%	681,482
Aug 21, 2024	31.42	31.59	31.17	31.28	31.19	0.45%	971,104
Aug 20, 2024	31.99	32.06	31.11	31.14	31.05	-2.78%	1,048,496
Aug 19, 2024	31.79	32.36	31.79	32.03	31.94	1.01%	763,286
Aug 16, 2024	31.66	31.78	31.41	31.71	31.62	-0.38%	1,024,550
Aug 15, 2024	31.54	31.88	31.31	31.83	31.74	3.04%	1,064,142
Aug 14, 2024	31.04	31.14	30.70	30.89	30.80	-0.13%	1,229,525
Aug 13, 2024	30.78	31.11	30.64	30.93	30.84	-0.39%	707,458
Aug 12, 2024	30.99	31.18	30.73	31.05	30.96	1.11%	1,049,145
Aug 9, 2024	30.74	30.94	30.57	30.71	30.62	-0.39%	1,431,011
Aug 8, 2024	30.65	30.89	30.36	30.83	30.74	1.51%	2,733,528
Aug 7, 2024	31.42	31.45	30.34	30.37	30.28	-1.62%	2,775,436
Aug 6, 2024	30.71	31.16	30.56	30.87	30.78	0.19%	2,027,032
Aug 5, 2024	30.38	31.33	30.38	30.81	30.72	-3.02%	4,468,142
Aug 2, 2024	32.30	32.59	31.59	31.77	31.68	-3.93%	1,778,055
Aug 1, 2024	34.29	34.33	32.78	33.07	32.97	-3.47%	1,418,659
Jul 31, 2024	33.98	34.48	33.97	34.26	34.16	1.63%	1,308,147
Jul 30, 2024	33.79	33.98	33.37	33.71	33.61	-0.56%	1,122,508
Jul 29, 2024	34.29	34.55	33.72	33.90	33.80	-1.94%	1,291,993
Jul 26, 2024	34.35	34.90	34.09	34.57	34.47	1.44%	1,808,262
Jul 25, 2024	33.54	34.64	33.51	34.08	33.98	-	2,979,526
Jul 24, 2024	34.64	34.86	33.94	34.08	33.98	-1.98%	1,371,480
Jul 23, 2024	35.02	35.36	34.52	34.77	34.67	-0.60%	1,689,300
Jul 22, 2024	34.91	35.68	34.76	34.98	34.88	-0.31%	1,561,057
Jul 19, 2024	34.68	35.94	34.13	35.09	34.99	1.92%	1,906,830
Jul 18, 2024	34.49	34.98	34.32	34.43	34.33	-0.40%	1,642,373
Jul 17, 2024	34.50	34.84	34.29	34.57	34.47	0.14%	3,598,572
Jul 16, 2024	33.96	34.69	33.52	34.52	34.42	1.74%	2,727,993
Jul 15, 2024	32.94	34.37	32.70	33.93	33.83	3.82%	2,808,501
Jul 12, 2024	33.05	33.05	32.45	32.68	32.59	0.31%	2,852,970
Jul 11, 2024	31.84	32.68	31.84	32.58	32.49	2.42%	1,078,044
Jul 10, 2024	31.68	31.94	31.52	31.81	31.72	0.38%	847,700
Jul 9, 2024	32.24	32.36	31.68	31.69	31.60	-2.16%	1,248,509
Jul 8, 2024	32.29	32.51	32.17	32.39	32.30	0.15%	1,297,705
Jul 5, 2024	33.09	33.29	32.25	32.34	32.25	-3.09%	1,450,799
Jul 3, 2024	33.21	33.64	33.21	33.37	33.18	1.09%	1,127,410
Jul 2, 2024	33.08	33.31	32.62	33.01	32.82	0.76%	1,369,081