Chord Energy Corporation - CHRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.77	105.38	105.38	105.96	103.1	2.31M
February 19, 2026	103.89	104.99	104.99	105.72	103.54	757,100
February 18, 2026	101.08	102.12	102.12	102.24	100.05	680,815
February 17, 2026	102.21	99.43	99.43	103.14	97.4	564,300
February 13, 2026	99.16	102.02	102.02	102.38	99.16	483,928
February 12, 2026	103.55	99.44	99.44	104.04	97.96	548,804
February 11, 2026	102.73	104.16	104.16	104.19	102	559,411
February 10, 2026	102.34	100.43	100.43	102.34	99.58	625,961
February 09, 2026	102.29	102.34	102.34	103.44	100.96	630,944
February 06, 2026	98.48	102.89	102.89	103.35	98.48	841,000
February 05, 2026	99.36	98.47	98.47	99.72	96.91	585,000
February 04, 2026	98.25	101.15	101.15	101.88	98.25	897,916
February 03, 2026	96.44	97.42	97.42	98.69	95.38	854,924
February 02, 2026	96.39	96.61	96.61	98.09	94.82	680,535
January 30, 2026	99.03	100.24	100.24	100.9	98.11	1.15M
January 29, 2026	100.98	99.22	99.22	103.43	99.07	915,538
January 28, 2026	99.11	98.16	98.16	99.47	97.07	596,598
January 27, 2026	95.75	98.04	98.04	98.24	95.75	520,699
January 26, 2026	97.03	95.91	95.91	97.43	94.81	606,824
January 23, 2026	95.75	95.53	95.53	97.5	94.85	641,901
January 22, 2026	94.31	94.85	94.85	95.48	92.83	690,726
January 21, 2026	93.9	95.17	95.17	96.59	93.9	490,700
January 20, 2026	92.87	91.92	91.92	93.59	90.72	892,400
January 16, 2026	92.42	92.3	92.3	92.77	91.27	710,489
January 15, 2026	92.37	91.94	91.94	93.45	91.36	1.2M
January 14, 2026	93.38	94.51	94.51	96.25	93.38	1M
January 13, 2026	91.14	93.19	93.19	94.13	91.14	721,333
January 12, 2026	92.14	91	91	92.38	90.07	1.02M
January 09, 2026	93.31	92.13	92.13	94.66	91.93	538,900
January 08, 2026	88.54	94.29	94.29	95.09	88.54	725,688
January 07, 2026	89.83	88.55	88.55	89.98	87.35	710,743
January 06, 2026	90.58	89.83	89.83	91.78	89.18	958,300
January 05, 2026	96.02	90.63	90.63	96.42	87.55	1.25M
January 02, 2026	92.58	94.68	94.68	95.04	91.6	839,634
December 31, 2025	93.1	92.7	92.7	93.35	91.69	552,300
December 30, 2025	92	93.35	93.35	93.54	91.96	627,518
December 29, 2025	90.64	91.29	91.29	91.68	90.4	624,946
December 26, 2025	90.57	90.04	90.04	90.65	89.15	329,600
December 24, 2025	90.4	90.91	90.91	91.14	89.71	202,400
December 23, 2025	91	90.78	90.78	91.65	90.13	361,600
December 22, 2025	91.13	90.82	90.82	92.43	90.69	509,482
December 19, 2025	90.57	90.16	90.16	91.86	89.71	1.09M
December 18, 2025	93.34	90.19	90.19	93.47	90.08	763,400
December 17, 2025	92.69	93.75	93.75	94.09	91.6	607,000
December 16, 2025	94.37	91.79	91.79	94.77	90.52	725,015
December 15, 2025	97.31	95.23	95.23	97.31	93.72	481,260
December 12, 2025	99.84	97.36	97.36	100	97.32	471,900
December 11, 2025	99.52	98.92	98.92	100.39	98.31	640,000
December 10, 2025	98.65	100.98	100.98	101.13	97.43	686,223
December 09, 2025	97.12	98.52	98.52	98.62	96.76	595,943
December 08, 2025	96.66	97.28	97.28	98.14	95.5	475,300
December 05, 2025	96.45	97.65	97.65	99.89	96.35	619,000
December 04, 2025	95.96	96.69	96.69	96.72	95.72	518,357
December 03, 2025	93	95.87	95.87	95.97	93	648,500
December 02, 2025	94.24	92.6	92.6	94.49	92.1	563,100
December 01, 2025	93.98	94.84	94.84	95.43	93.68	707,407
November 28, 2025	92.14	93.86	93.86	94.29	92.14	313,900
November 26, 2025	91.94	92.27	92.27	93.07	91.61	433,900
November 25, 2025	92	91.88	91.88	92.48	90.66	663,708
November 24, 2025	91.06	93.27	93.27	93.72	90.71	876,300

Chord Energy Corporation (CHRD) NASDAQ