Chord Energy Corporation (CHRD) NASDAQ

137.99

-0.01(-0.01%)

Updated at June 02 04:00PM

Currency In USD

CHRD Historical Return

If you invested $1000 in Chord Energy Corporation (CHRD) since IPO date, it would be worth $7,194.47 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,396.08, while $1000 invested 1 year ago would be worth $1,558.68. This corresponds to total returns of 619.45%, 139.61%, 55.87%, respectively, with annualized returns of 42.84%, 19.09%, 55.87%.

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
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
May 05, 2026	147.91	149.16	149.16	150.5	146.08	707,763
May 04, 2026	145.47	149.25	149.25	149.94	144.5	748,221
May 01, 2026	144.41	145.06	145.06	145.49	141.06	685,714
April 30, 2026	142.2	145.6	145.6	145.96	139.63	849,230
April 29, 2026	142.72	146.12	146.12	146.69	142	743,918
April 28, 2026	141.07	140.23	140.23	141.69	137.75	717,538
April 27, 2026	137.34	137.69	137.69	139.53	136.33	755,533
April 24, 2026	136.78	135.31	135.31	137.37	134.43	432,811
April 23, 2026	136.62	137.16	137.16	137.71	133.94	633,860
April 22, 2026	131.91	134.81	134.81	135.8	131.17	551,650
April 21, 2026	128.4	131.14	131.14	131.55	126.75	696,352
April 20, 2026	125.42	127.06	127.06	128.61	124.22	1.14M
April 17, 2026	125.58	123.58	123.58	127	119.92	1.52M
April 16, 2026	129.9	133.99	133.99	134.07	129.9	492,476
April 15, 2026	129.1	129.9	129.9	131.72	127.45	712,495
April 14, 2026	132.75	129.15	129.15	132.75	128	713,294
April 13, 2026	137.11	134.76	134.76	138.03	133.32	712,028
April 10, 2026	132.48	134.17	134.17	134.99	131.94	622,275
April 09, 2026	136.3	132.78	132.78	138.22	132.03	978,327
April 08, 2026	131.03	134.93	134.93	135.2	129.83	2.95M
April 07, 2026	143.53	145.38	145.38	146.25	142.6	828,336
April 06, 2026	141.94	142.19	142.19	143.99	141.02	570,408
April 02, 2026	143.2	142	142	145.26	139.78	789,905
April 01, 2026	137.65	136.96	136.96	141	134.68	1.12M
March 31, 2026	145.67	142.18	142.18	148.42	139.6	1.3M
March 30, 2026	147.1	146.24	146.24	148.04	145.2	878,451
March 27, 2026	145.38	145.35	145.35	146.93	143.95	1.06M
March 26, 2026	139.99	143.95	143.95	144.42	139.97	1.05M
March 25, 2026	134.96	138.26	138.26	138.39	134.39	823,382
March 24, 2026	132.87	136.99	136.99	138.88	131.58	1.01M
March 23, 2026	127.41	130.75	130.75	132.3	126.67	1.03M
March 20, 2026	130.06	131.91	131.91	132.21	129.4	2.81M
March 19, 2026	131.94	130.48	130.48	133.29	129.85	1.09M
March 18, 2026	127.07	130.58	130.58	131.14	127.07	1.4M
March 17, 2026	127.55	127.07	127.07	130.17	126.97	929,268
March 16, 2026	123.71	126.37	126.37	126.73	120.78	1.37M
March 13, 2026	121.67	123.45	123.45	123.93	120.47	983,949
March 12, 2026	125.78	122.98	122.98	126.73	122.68	1.79M
March 11, 2026	118.93	124.8	123.5	124.92	118.93	1.28M
March 10, 2026	121.4	119.03	117.79	123.31	116.98	1.68M
March 09, 2026	123.11	123.22	121.94	127.56	121.82	2.62M