Chord Energy Corporation (CHRD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Chord Energy Corporation (CHRD) since IPO date, it would be worth $7,915.54 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,491.71, while $1000 invested 1 year ago would be worth $1,483.92. This corresponds to total returns of 691.55%, 149.17%, 48.39%, respectively, with annualized returns of 42.76%, 20.04%, 48.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 153.52 | 151.82 | 151.82 | 154 | 148.11 | 869,679 |
| September 09, 2026 | 149.67 | 149.49 | 149.49 | 151.38 | 148.93 | 631,013 |
| September 08, 2026 | 147.92 | 147.61 | 147.61 | 150.42 | 146.05 | 694,355 |
| September 04, 2026 | 146.26 | 146.39 | 146.39 | 147.66 | 144.6 | 344,799 |
| September 03, 2026 | 148.89 | 148 | 148 | 149.57 | 146.8 | 561,200 |
| September 02, 2026 | 149.43 | 149.58 | 149.58 | 151.28 | 148.94 | 503,815 |
| September 01, 2026 | 149.79 | 150.41 | 150.41 | 150.59 | 148.01 | 518,554 |
| August 31, 2026 | 149.77 | 147.11 | 147.11 | 151.77 | 145.64 | 934,145 |
| August 28, 2026 | 146.24 | 146 | 146 | 147.9 | 144.01 | 660,475 |
| August 27, 2026 | 141 | 145.99 | 145.99 | 146.16 | 139.44 | 744,316 |
| August 26, 2026 | 138.94 | 140.14 | 140.14 | 143.07 | 138.13 | 622,752 |
| August 25, 2026 | 141.61 | 140.76 | 140.76 | 143.77 | 139.86 | 596,125 |
| August 24, 2026 | 146.38 | 144.67 | 144.67 | 147.54 | 143.2 | 643,359 |
| August 21, 2026 | 149.37 | 147.85 | 147.85 | 150.79 | 147.23 | 577,335 |
| August 20, 2026 | 149.92 | 148.81 | 148.81 | 153 | 147.55 | 743,984 |
| August 19, 2026 | 144.8 | 147.83 | 147.83 | 149.02 | 144.51 | 757,253 |
| August 18, 2026 | 144.97 | 143.94 | 143.94 | 145.53 | 141.26 | 712,891 |
| August 17, 2026 | 137.32 | 142.88 | 142.88 | 142.95 | 136.58 | 653,033 |
| August 14, 2026 | 136.5 | 137.32 | 137.32 | 139.13 | 134.57 | 573,181 |
| August 13, 2026 | 135 | 134.46 | 134.46 | 136.13 | 132.84 | 565,306 |
| August 12, 2026 | 138.9 | 137.58 | 137.58 | 139.89 | 137.4 | 688,018 |
| August 11, 2026 | 136.92 | 139.23 | 139.23 | 140.67 | 136.92 | 589,577 |
| August 10, 2026 | 134.13 | 138.52 | 138.52 | 138.68 | 133.9 | 997,995 |
| August 07, 2026 | 130.67 | 131.35 | 131.35 | 133.38 | 129.98 | 813,549 |
| August 06, 2026 | 130.93 | 132.5 | 132.5 | 135.72 | 128.35 | 1.66M |
| August 05, 2026 | 137.36 | 129.95 | 129.95 | 138 | 129.7 | 919,996 |
| August 04, 2026 | 135.31 | 136.89 | 136.89 | 138.59 | 134 | 586,093 |
| August 03, 2026 | 136.63 | 139.33 | 139.33 | 140.15 | 135.02 | 759,807 |
| 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 |