Chord Energy Corporation - Common Stock (CHRD)

134.17
+1.39 (1.05%)
NASDAQ · Last Trade: Apr 11th, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/11/2026118.93124.92118.93124.801,283,592124.80
3/10/2026121.40123.31116.98119.031,680,968119.03
3/09/2026123.11127.56121.82123.222,650,212123.22
3/06/2026121.31122.46119.06121.361,953,200121.36
3/05/2026115.00121.05114.96119.291,739,967119.29
3/04/2026110.39115.13110.01114.001,128,356114.00
3/03/2026114.55116.25111.44112.341,251,075112.34
3/02/2026113.38113.78109.78113.321,731,634113.32
2/27/2026107.00108.90105.58108.371,063,608108.37
2/26/2026103.69107.14102.67105.381,486,709105.38
2/25/2026105.99105.99101.54103.70922,259103.70
2/24/2026105.10106.08103.74104.92838,273104.92
2/23/2026105.47107.45103.19105.25934,113105.25
2/20/2026104.77105.96103.10105.382,310,124105.38
2/19/2026103.89105.72103.54104.99757,065104.99
2/18/2026101.08102.24100.05102.11680,787102.11
2/17/2026102.21103.1497.4099.43564,27399.43
2/13/202699.16102.3899.16102.02483,928102.02
2/12/2026103.55104.0497.9699.44548,80499.44
2/11/2026102.73104.19102.00104.16559,410104.16
2/10/2026102.34102.3499.58100.43625,936100.43
2/09/2026102.29103.44100.96102.34630,944102.34
2/06/202698.48103.3598.48102.89840,985102.89
2/05/202699.3699.7296.9198.47584,95698.47
2/04/202698.25101.8898.25101.15897,716101.15
2/03/202696.4498.6995.3897.42854,90497.42
2/02/202696.3998.0894.8296.61680,53596.61
1/30/202699.03100.8998.11100.241,149,348100.24
1/29/2026100.98103.4399.0799.22915,52899.22
1/28/202699.1199.4797.0798.16611,98498.16
1/27/202695.7598.2495.7598.04520,29498.04
1/26/202697.0397.4294.8195.91606,82495.91
1/23/202695.7597.5094.8595.53641,90195.53
1/22/202694.3195.4892.8394.85690,72694.85
1/21/202693.9096.5993.9095.17490,65495.17
1/20/202692.8793.5990.7291.92892,37491.92
1/16/202692.4292.7791.2792.30814,96892.30
1/15/202692.3793.4591.3691.941,193,88991.94
1/14/202693.3896.2593.3894.511,003,99494.51
1/13/202691.1494.1391.1493.19738,00593.19
1/12/202692.1492.3890.0791.001,016,05091.00