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 $7,227.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,658.33, while $1000 invested 1 year ago would be worth $1,561.56. This corresponds to total returns of 622.73%, 65.83%, 56.16%, respectively, with annualized returns of 39.22%, 10.64%, 56.16%.

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
November 10, 2026	135.44	138.62	138.62	140.13	133.08	1.35M
November 09, 2026	133.33	137.49	137.49	137.97	132.69	934,814
November 06, 2026	131.69	136.49	136.49	137.6	131.01	749,075
November 05, 2026	139.53	132.45	132.45	141.42	132.35	1.69M
November 04, 2026	141.63	132.33	132.33	142	131.14	1.14M
November 03, 2026	145.12	143.83	143.83	147.66	143.71	783,689
November 02, 2026	152.64	147.39	147.39	154.95	147.1	1M
October 30, 2026	155.15	156.99	156.99	157.07	154	659,989
October 29, 2026	154.9	153.63	153.63	156	151.78	627,028
October 28, 2026	154.5	154.06	154.06	154.88	153.17	518,056
October 27, 2026	155.94	153.31	153.31	157.09	152.74	700,928
October 26, 2026	156.44	156.15	156.15	159.96	155.73	681,592
October 23, 2026	151.91	158.13	158.13	159.04	151.5	793,262
October 22, 2026	152.28	150.48	150.48	152.47	146	738,534
October 21, 2026	152.22	150.85	150.85	153.09	148.59	1.11M
October 20, 2026	156.31	152.22	152.22	156.56	149.44	920,123
October 19, 2026	152.96	154.48	154.48	155.85	150.83	723,284
October 16, 2026	149.7	154.56	154.56	154.9	149.25	808,952
October 15, 2026	146.9	148.33	148.33	149.91	143.32	807,574
October 14, 2026	147.06	146.18	146.18	147.89	145.9	495,224
October 13, 2026	145.5	146.51	146.51	147.29	144.79	488,407
October 12, 2026	143.12	144.57	144.57	145.18	142.99	527,778
October 09, 2026	142.11	141.54	141.54	144.6	141.39	531,975
October 08, 2026	139.21	142.34	142.34	142.44	138.95	879,522
October 07, 2026	138.3	136.05	136.05	138.71	134.7	541,826
October 06, 2026	138.8	137.53	137.53	139.54	137.06	569,340
October 05, 2026	137.23	139.11	139.11	140.77	135.21	565,771
October 02, 2026	134.25	137.01	137.01	137.89	134.16	457,254
October 01, 2026	133.31	136.85	136.85	137.92	133.26	786,077
September 30, 2026	134.71	134.07	134.07	136.24	133.82	846,893
September 29, 2026	132.7	134.41	134.41	135.1	132.69	687,462
September 28, 2026	138.86	135.15	135.15	138.86	134.86	662,234
September 25, 2026	136.9	136.27	136.27	138.14	135.1	624,509
September 24, 2026	139.84	140.02	140.02	141.82	138.44	598,961
September 23, 2026	138.34	137.72	137.72	139.65	135.99	534,979
September 22, 2026	136.52	135.89	135.89	139.13	135.78	766,603
September 21, 2026	143.29	139.43	139.43	143.29	138.88	761,162
September 18, 2026	146.67	144.49	144.49	146.86	143.6	1.9M
September 17, 2026	145.81	146.27	146.27	148.31	144.95	596,032
September 16, 2026	153.33	147.03	147.03	154.68	146.18	791,381
September 15, 2026	152.42	157	157	157.06	152.42	545,291
September 11, 2026	150.48	152.01	152.01	152.35	147.25	565,379
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