Chord Energy Corporation - CHRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	90.62	91.58	91.58	92.67	89.23	772,400
November 20, 2025	92.07	90.62	90.62	94.93	90.44	781,451
November 19, 2025	88.15	91.4	91.4	91.95	87.72	860,505
November 18, 2025	89.14	92.1	90.8	92.43	88.92	900,034
November 17, 2025	92.78	90.17	88.9	92.99	89.96	950,234
November 14, 2025	91.02	93.11	93.11	93.44	89.68	712,700
November 13, 2025	89.65	90.74	90.74	92.29	89.65	675,200
November 12, 2025	90.29	89.57	89.57	91.34	89.13	821,700
November 11, 2025	88.5	90.99	90.99	91.17	88.5	896,500
November 10, 2025	87.96	87.26	87.26	88.32	86.28	682,428
November 07, 2025	85.5	87.4	87.4	87.56	84.41	1.05M
November 06, 2025	85.78	85.41	85.41	87.96	84.25	1.04M
November 05, 2025	87.79	84.99	84.99	88.91	84.84	1.36M
November 04, 2025	89.25	88.93	88.93	90.24	88.31	951,961
November 03, 2025	90.8	90.92	90.92	91.21	89.25	600,912
October 31, 2025	90.5	90.72	90.72	91.48	89.76	719,509
October 30, 2025	90.54	90.23	90.23	91.57	90.1	516,700
October 29, 2025	90.44	90.98	90.98	92.52	90.28	544,341
October 28, 2025	92.13	90.44	90.44	93.17	90.36	782,396
October 27, 2025	93.07	93.22	93.22	94.16	92.67	600,400
October 24, 2025	93.85	92.48	92.48	93.88	92.34	515,700
October 23, 2025	92.45	93.48	93.48	93.9	92.18	771,142
October 22, 2025	89.65	89.17	89.17	90.25	88.31	570,600
October 21, 2025	89.76	89.15	89.15	90.18	88.62	446,610
October 20, 2025	90.45	89.7	89.7	91.39	89.28	444,000
October 17, 2025	89.41	89.74	89.74	89.93	87.62	778,603
October 16, 2025	90.54	89.13	89.13	90.75	88.16	904,224
October 15, 2025	91.56	90.12	90.12	92.34	89.86	695,751
October 14, 2025	90.59	90.85	90.85	92.09	89.86	530,800
October 13, 2025	91.77	92.63	92.63	92.69	90.61	644,324
October 10, 2025	95.23	90.59	90.59	95.94	90.41	842,921
October 09, 2025	98.91	95.97	95.97	100.29	95.85	708,166
October 08, 2025	99.5	98.37	98.37	99.5	97.57	782,542
October 07, 2025	99.04	99.4	99.4	99.55	97.83	612,712
October 06, 2025	99.76	99.69	99.69	100.87	99.2	722,151
October 03, 2025	97.89	99.13	99.13	100	97.89	756,900
October 02, 2025	99.7	97.52	97.52	100.86	97.28	659,269
October 01, 2025	98.39	100.43	100.43	100.93	98.3	576,522
September 30, 2025	100	99.37	99.37	100.44	98.15	1.05M

Chord Energy Corporation (CHRD) NASDAQ