ChampionX Corporation - CHX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2025	25.81	25.81	25.81	25.81	25.81	0
July 15, 2025	26.47	25.81	25.81	26.57	25.66	7.41M
July 14, 2025	27.17	26.6	26.6	27.27	26.41	3.16M
July 11, 2025	26.81	27.38	27.38	27.56	26.69	3.36M
July 10, 2025	26.54	26.92	26.92	27.15	26.22	2.04M
July 09, 2025	26.75	26.62	26.62	26.87	26.43	1.62M
July 08, 2025	25.7	26.85	26.85	26.97	25.64	2.75M
July 07, 2025	25.89	25.63	25.63	26.18	25.34	1.79M
July 03, 2025	26.29	26.14	26.14	26.42	26.06	818,200
July 02, 2025	26.18	26.43	26.34	26.45	25.72	2.44M
July 01, 2025	24.79	25.92	25.83	26.29	24.6	3.74M
June 30, 2025	24.95	24.84	24.75	25.13	24.73	2.57M
June 27, 2025	24.94	24.96	24.87	25.11	24.78	5.65M
June 26, 2025	24.53	24.86	24.77	24.92	24.44	3.01M
June 25, 2025	24.62	24.42	24.33	24.78	24.32	1.69M
June 24, 2025	24.51	24.66	24.57	24.99	24.36	2.92M
June 23, 2025	26.54	24.79	24.79	26.6	24.72	4.27M
June 20, 2025	26.46	26.31	26.31	26.52	26.07	6.48M
June 18, 2025	26.5	26.33	26.33	26.78	26.3	3.69M
June 17, 2025	26.58	26.51	26.51	26.89	26.33	2.41M
June 16, 2025	26.55	26.4	26.4	26.76	26.14	3.21M
June 13, 2025	26.68	26.67	26.67	26.77	26.12	3.45M
June 12, 2025	25.93	26.18	26.18	26.23	25.66	1.42M
June 11, 2025	26.26	26.17	26.17	26.4	25.86	2.1M
June 10, 2025	25.44	26.08	26.08	26.27	25.24	2.34M
June 09, 2025	25.04	25.1	25.1	25.34	24.91	3.48M
June 06, 2025	24.68	24.85	24.85	24.99	24.47	1.88M
June 05, 2025	24.6	24.3	24.3	24.61	24.26	1.84M
June 04, 2025	24.77	24.44	24.44	25.09	24.32	2.71M
June 03, 2025	24.23	24.84	24.84	25.03	23.89	4.84M
June 02, 2025	24.46	24.26	24.26	24.6	23.98	5.01M
May 30, 2025	24.51	24.07	24.07	24.51	23.94	3.97M
May 29, 2025	24.58	24.58	24.58	24.7	24.32	1.72M
May 28, 2025	24.96	24.45	24.45	25.05	24.4	2.4M
May 27, 2025	24.73	24.72	24.72	24.83	24.39	2.69M
May 23, 2025	24	24.48	24.48	24.55	24	3.56M
May 22, 2025	24.42	24.5	24.5	24.68	24.11	3.24M
May 21, 2025	24.95	24.63	24.63	25.16	24.61	5.2M
May 20, 2025	25.57	25.15	25.15	25.57	25.03	3.01M
May 19, 2025	25.64	25.5	25.5	25.77	25.28	1.68M
May 16, 2025	26.07	25.98	25.98	26.07	25.54	2.17M
May 15, 2025	25.84	26	26	26	25.43	2.26M
May 14, 2025	25.93	26.19	26.19	26.43	25.9	3.14M
May 13, 2025	26.37	26.26	26.26	26.5	26	1.99M
May 12, 2025	26.03	26.06	26.06	26.81	25.93	1.93M
May 09, 2025	25.32	25.1	25.1	25.43	24.97	989,105
May 08, 2025	24.8	24.96	24.96	25.41	24.66	2.57M
May 07, 2025	24.52	24.29	24.29	24.52	24.09	3.85M
May 06, 2025	24.6	24.36	24.36	24.95	24.28	5.18M
May 05, 2025	24.78	24.55	24.55	24.94	24.52	3.16M
May 02, 2025	24.75	25.23	25.23	25.25	24.57	3.73M
May 01, 2025	24.16	24.54	24.54	24.9	24.06	5.25M
April 30, 2025	24.1	24.13	24.13	24.28	23.56	9.11M
April 29, 2025	24.45	24.67	24.67	24.78	24.06	5.23M
April 28, 2025	25.12	24.73	24.73	25.13	24.46	3.03M
April 25, 2025	24.82	25	25	25.61	24.32	4.96M
April 24, 2025	24.91	25.27	25.27	25.3	24.57	3.93M

ChampionX Corporation (CHX) NASDAQ