Chord Energy Corporation - CHRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.67	104.53	104.53	107.04	103.55	1.19M
September 25, 2025	103.48	103.48	103.48	105.24	103.2	682,251
September 24, 2025	103.29	104.32	104.32	105.59	103.15	593,030
September 23, 2025	101.06	102.03	102.03	105.32	100.37	863,328
September 22, 2025	99.93	100.26	100.26	100.55	99.4	739,855
September 19, 2025	103.53	100.37	100.37	103.89	100.09	1.77M
September 18, 2025	105.95	104.33	104.33	105.95	103.48	729,100
September 17, 2025	105.6	105.35	105.35	107.09	104.84	1.05M
September 16, 2025	106.29	106.42	106.42	107.08	104.01	1.67M
September 15, 2025	104.12	102.31	102.31	104.12	101.88	672,234
September 12, 2025	105.69	104.16	104.16	106.75	104.03	927,400
September 11, 2025	105.09	104.87	104.87	105.58	103.56	813,851
September 10, 2025	102.97	106.55	106.55	106.63	102.42	926,935
September 09, 2025	103.5	102.72	102.72	105.85	102.61	798,600
September 08, 2025	104.27	103.01	103.01	104.5	101.45	1.02M
September 05, 2025	105.73	103.42	103.42	107.2	102.63	1.4M
September 04, 2025	106.37	107.48	107.48	108.15	105.76	1.52M
September 03, 2025	109.39	106.94	106.94	111.01	106.82	744,129
September 02, 2025	109.61	111.65	111.65	111.66	108.75	566,100
August 29, 2025	109.41	109.89	109.89	110.87	108.73	526,800
August 28, 2025	108.29	109.84	109.84	110.05	107.58	485,019
August 27, 2025	105.86	108.31	108.31	109.29	105.51	690,824
August 26, 2025	105.85	105.99	105.99	107.12	105.44	778,535
August 25, 2025	105.69	107.04	107.04	107.18	104.73	770,422
August 22, 2025	102.44	105.93	105.93	106.66	102.44	660,448
August 21, 2025	101.01	102	102	102.89	99.64	666,708
August 20, 2025	102.37	102.58	101.28	103.54	101.54	737,192
August 19, 2025	101.2	102.09	100.8	102.96	100.5	746,191
August 18, 2025	101.39	101.71	100.42	102.07	100.29	793,500
August 15, 2025	102.63	102.11	102.11	103.73	101.79	903,744
August 14, 2025	101.3	102.81	102.81	102.93	100	788,321
August 13, 2025	99.86	101.33	101.33	101.85	99.5	746,532
August 12, 2025	100.03	100.05	100.05	102.19	99.5	840,252
August 11, 2025	101.45	99.41	99.41	102.61	99.28	1.12M
August 08, 2025	100.23	101.06	101.06	101.72	99.25	747,110
August 07, 2025	104.5	99.53	99.53	106.74	99.24	1.83M
August 06, 2025	106.98	104.84	104.84	108.76	103.87	755,883
August 05, 2025	105.28	106.44	106.44	106.87	104.6	752,615
August 04, 2025	104.92	105.37	105.37	105.85	103.21	833,121
August 01, 2025	109.92	105.86	105.86	110.16	105.49	656,234
July 31, 2025	109.86	110.33	110.33	112.55	109.35	621,632
July 30, 2025	113.54	111.9	111.9	113.65	110.85	605,544
July 29, 2025	113	114.13	114.13	114.42	111.82	603,707
July 28, 2025	110.5	113.02	113.02	113.26	110.31	673,500
July 25, 2025	109.8	108.72	108.72	110.04	108.2	474,718
July 24, 2025	108.95	109.6	109.6	111.14	108.71	637,301
July 23, 2025	107.72	109.32	109.32	110.15	107.72	598,744
July 22, 2025	105.91	108.05	108.05	108.6	105.91	756,300
July 21, 2025	106.71	105.51	105.51	107.41	105.24	499,100
July 18, 2025	107.07	106.4	106.4	108.33	105	510,350
July 17, 2025	102.3	105.97	105.97	106.25	102	538,921
July 16, 2025	104	102.2	102.2	104.4	102.18	497,821
July 15, 2025	107.07	104.09	104.09	107.71	104.03	371,600
July 14, 2025	108.75	106.72	106.72	108.77	106.28	418,900
July 11, 2025	107.65	109.19	109.19	109.64	107.38	581,300
July 10, 2025	106.04	108.11	108.11	108.23	104.79	565,515
July 09, 2025	108.44	106.92	106.92	109.12	106.19	631,200
July 08, 2025	103.18	108.2	108.2	108.95	103	930,765
July 07, 2025	104	103.13	103.13	105.19	101.76	901,470
July 03, 2025	104.15	104.39	104.39	104.86	103.41	512,121

Chord Energy Corporation (CHRD) NASDAQ