Chord Energy Corporation (CHRD) NASDAQ

Currency In USD

CHRD Historical Return

If you invested $1000 in Chord Energy Corporation (CHRD) since IPO date, it would be worth $7,319.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,443.94, while $1000 invested 1 year ago would be worth $1,383.05. This corresponds to total returns of 631.91%, 144.39%, 38.31%, respectively, with annualized returns of 41.78%, 19.56%, 38.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	139.41	140.38	140.38	140.94	137.96	840,025
July 30, 2026	134.08	138.25	138.25	138.92	133.59	696,286
July 29, 2026	133.45	136.47	136.47	136.75	132.28	651,353
July 28, 2026	132.72	128.8	128.8	133.47	128.1	675,526
July 27, 2026	133.73	131.8	131.8	135.72	131.68	670,529
July 24, 2026	136.85	138.36	138.36	141.09	136.85	551,000
July 23, 2026	141.84	138.89	138.89	141.84	138.33	944,615
July 22, 2026	136.68	137.4	137.4	138.97	136.57	928,745
July 21, 2026	130.4	134.19	134.19	134.19	129.86	790,857
July 20, 2026	126.21	128.8	128.8	130.07	125.97	922,051
July 17, 2026	126.5	128.1	128.1	128.25	125.09	684,207
July 16, 2026	123.63	124.08	124.08	125.55	123.45	701,795
July 15, 2026	122	123.44	123.44	124.13	120.06	636,095
July 14, 2026	123.03	121.99	121.99	124.04	120.77	580,947
July 13, 2026	119.93	122.36	122.36	124.33	119.38	1.25M
July 10, 2026	118.71	117.39	117.39	119.52	116.28	686,145
July 09, 2026	120.4	118.48	118.48	120.66	117.71	742,193
July 08, 2026	120	122.13	122.13	123.29	118.43	1M
July 07, 2026	112.59	116.84	116.84	117.7	112.59	847,161
July 06, 2026	112.23	111.59	111.59	113.58	111.48	679,264
July 02, 2026	112.25	113.32	113.32	114.66	112.25	804,649
July 01, 2026	114.3	111.63	111.63	115.95	111.25	735,545
June 30, 2026	117.11	114.3	114.3	118.23	113.95	915,965
June 29, 2026	118.58	115.97	115.97	119.03	115.6	1.07M
June 26, 2026	118.99	116.59	116.59	120.28	115.56	1.34M
June 25, 2026	118.6	119.48	119.48	120.62	117.86	641,042
June 24, 2026	121.05	119.93	119.93	121.82	117.15	1.02M
June 23, 2026	123.87	124.44	124.44	126.22	123.36	695,601
June 22, 2026	122.5	124.45	124.45	125.31	121.84	1.25M
June 18, 2026	125.41	123.12	123.12	125.41	121.63	1.69M
June 17, 2026	126.08	126.97	126.97	128.66	125.9	1.13M
June 16, 2026	124.71	126.71	126.71	127.75	124.7	754,725
June 15, 2026	127.66	127.6	127.6	129.33	126.62	1.49M
June 12, 2026	132.16	135.34	135.34	137.19	132.1	473,260
June 11, 2026	140.41	133.74	133.74	141.22	132.94	666,096
June 10, 2026	134.73	138.25	138.25	139.87	134.7	778,009
June 09, 2026	137.41	134.07	134.07	137.51	131.72	626,332
June 08, 2026	137.28	138.27	138.27	139.53	137.12	505,967
June 05, 2026	139.85	134.79	134.79	140.93	134.73	456,820
June 04, 2026	137.9	140.07	140.07	141.12	137.55	713,564
June 03, 2026	139.42	140.62	140.62	142.22	138.21	485,106
June 02, 2026	137.1	137.99	137.99	139.12	136.61	543,623
June 01, 2026	135.51	138	138	139.89	134.93	643,984
May 29, 2026	133.37	131.87	131.87	134.26	130.25	1.02M
May 28, 2026	136.19	133.89	133.89	136.6	133	695,004
May 27, 2026	134.38	133.7	133.7	136.19	133.12	591,613
May 26, 2026	141.37	137.86	137.86	143.32	137.58	527,229
May 22, 2026	142.31	143.98	143.98	144.76	140	521,234
May 21, 2026	148.11	142.85	142.85	148.2	141.01	817,656
May 20, 2026	148.02	145.55	145.55	150.2	143.25	1.14M
May 19, 2026	150	149.65	149.65	151.45	148.17	1.28M
May 18, 2026	148.16	149.56	149.56	151.95	145.73	865,005
May 15, 2026	143.82	148.39	148.39	148.76	143.28	764,491
May 14, 2026	142.01	142.54	142.54	143.74	140.28	424,106
May 13, 2026	143.19	142.03	142.03	143.95	140.29	493,273
May 12, 2026	140.93	142.01	142.01	143.4	140.17	643,020
May 11, 2026	139.45	140.07	140.07	141.44	138.11	799,381
May 08, 2026	137.54	136.44	136.44	139.07	135.5	681,238
May 07, 2026	137.46	137.75	137.75	138.58	132.82	900,240
May 06, 2026	136.88	140.84	140.84	142.71	136.88	958,769