Chord Energy Corporation - Common Stock (CHRD)

137.16
+2.35 (1.74%)
NASDAQ · Last Trade: Apr 23rd, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chord Energy Corporation - Common Stock (CHRD)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026131.91135.80131.17134.81557,594134.81
4/21/2026128.40131.55126.75131.13720,259131.13
4/20/2026125.42128.61124.22127.061,145,457127.06
4/17/2026125.58127.00119.92123.581,532,217123.58
4/16/2026129.90134.07129.90133.99492,935133.99
4/15/2026129.10131.72127.45129.90712,499129.90
4/14/2026132.75132.75128.00129.15714,521129.15
4/13/2026137.11138.03133.32134.76712,102134.76
4/10/2026132.48134.99131.94134.17622,351134.17
4/09/2026136.30138.22132.03132.78978,373132.78
4/08/2026131.03135.20129.83134.932,946,701134.93
4/07/2026143.53146.25142.60145.38827,306145.38
4/06/2026141.94143.99141.02142.19570,429142.19
4/02/2026143.20145.25139.78142.00805,948142.00
4/01/2026137.65141.00134.68136.961,121,460136.96
3/31/2026145.67148.41139.60142.181,298,703142.18
3/30/2026147.10148.04145.20146.24879,909146.24
3/27/2026145.38146.93143.95145.351,069,499145.35
3/26/2026139.99144.42139.97143.951,052,833143.95
3/25/2026134.96138.39134.38138.26827,557138.26
3/24/2026132.87138.88131.58136.991,009,185136.99
3/23/2026127.41132.30126.67130.751,033,525130.75
3/20/2026130.06132.21129.40131.912,843,962131.91
3/19/2026131.94133.29129.85130.481,097,818130.48
3/18/2026127.07131.14127.07130.581,399,283130.58
3/17/2026127.55130.17126.97127.07929,335127.07
3/16/2026123.71126.73120.78126.371,371,200126.37
3/13/2026121.67123.93120.47123.45986,326123.45
3/12/2026125.78126.73122.68122.981,794,514122.98
3/11/2026118.93124.92118.93124.801,283,592123.50
3/10/2026121.40123.31116.98119.031,680,968117.79
3/09/2026123.11127.56121.82123.222,650,212121.94
3/06/2026121.31122.46119.06121.361,953,200120.10
3/05/2026115.00121.05114.96119.291,739,967118.05
3/04/2026110.39115.13110.01114.001,128,356112.81
3/03/2026114.55116.25111.44112.341,251,075111.17
3/02/2026113.38113.78109.78113.321,731,634112.14
2/27/2026107.00108.90105.58108.371,063,608107.24
2/26/2026103.69107.14102.67105.381,486,709104.28
2/25/2026105.99105.99101.54103.70922,259102.62
2/24/2026105.10106.08103.74104.92838,273103.83
2/23/2026105.47107.45103.19105.25934,113104.15
2/20/2026104.77105.96103.10105.382,310,124104.28
2/19/2026103.89105.72103.54104.99757,065103.90
2/18/2026101.08102.24100.05102.11680,787101.05
2/17/2026102.21103.1497.4099.43564,27398.39
2/13/202699.16102.3899.16102.02483,928100.96
2/12/2026103.55104.0497.9699.44548,80498.40
2/11/2026102.73104.19102.00104.16559,410103.08
2/10/2026102.34102.3499.58100.43625,93699.38
2/09/2026102.29103.44100.96102.34630,944101.27
2/06/202698.48103.3598.48102.89840,985101.82
2/05/202699.3699.7296.9198.47584,95197.44
2/04/202698.25101.8898.25101.15897,716100.10
2/03/202696.4498.6995.3897.42854,90496.41
2/02/202696.3998.0894.8296.61680,53595.60
1/30/202699.03100.8998.11100.241,149,34899.20
1/29/2026100.98103.4399.0799.22915,52898.19
1/28/202699.1199.4797.0798.16611,98497.14
1/27/202695.7598.2495.7598.04520,29497.02
1/26/202697.0397.4294.8195.91606,82494.91