Chord Energy Corporation (CHRD) Charts

$105.71

$0.33 (-0.31%)
Last update: 04:00 PM EST
Day's range
$103.63
Day's range
$106.26

5 DAY PERFORMANCE

+3.96%

1 MONTH PERFORMANCE

+9.35%

3 MONTH PERFORMANCE

-0.47%

6 MONTH PERFORMANCE

-9.02%

YEAR-TO-DATE PERFORMANCE

-9.59%

1 YEAR PERFORMANCE

-34.92%

Chord Energy Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $104.49 $105.71 (1.17%) $106.26 $103.63 785.61 K $8.00 B
06/13/2025 $106.54 $106.04 (-0.47%) $106.56 $103.44 925.92 K $8.02 B
06/12/2025 $100.31 $102.39 (2.07%) $102.51 $99.36 525.00 K $7.75 B
06/11/2025 $100.14 $101.68 (1.54%) $102.64 $99.38 801.80 K $7.69 B
06/10/2025 $99.00 $99.55 (0.56%) $102.26 $98.76 804.01 K $7.53 B
06/09/2025 $95.51 $97.49 (2.07%) $98.24 $95.16 747.30 K $7.38 B
06/06/2025 $92.81 $94.89 (2.24%) $95.67 $92.81 544.90 K $7.18 B
06/05/2025 $93.21 $92.00 (-1.3%) $93.23 $91.00 558.54 K $6.96 B
06/04/2025 $95.67 $92.53 (-3.28%) $98.00 $92.51 915.96 K $7.00 B
06/03/2025 $92.27 $95.73 (3.75%) $96.61 $90.46 691.23 K $7.24 B
06/02/2025 $92.57 $91.91 (-0.71%) $93.64 $91.12 982.80 K $6.95 B
05/30/2025 $89.96 $90.00 (0.04%) $90.39 $89.28 999.81 K $6.81 B
05/29/2025 $90.98 $91.00 (0.02%) $91.23 $89.60 549.93 K $6.88 B
05/28/2025 $92.19 $90.03 (-2.34%) $92.22 $89.83 525.00 K $6.81 B
05/27/2025 $90.29 $91.15 (0.95%) $91.15 $88.74 652.95 K $6.90 B
05/23/2025 $88.56 $89.65 (1.23%) $90.25 $88.56 555.02 K $6.78 B
05/22/2025 $90.12 $90.15 (0.03%) $90.72 $88.27 579.63 K $6.82 B
05/21/2025 $92.99 $90.54 (-2.63%) $93.00 $90.49 739.89 K $6.85 B
05/20/2025 $94.72 $94.63 (-0.1%) $96.05 $94.31 661.24 K $7.16 B
05/19/2025 $95.50 $95.03 (-0.49%) $95.70 $94.43 554.60 K $7.19 B
05/16/2025 $96.02 $96.67 (0.68%) $96.85 $94.89 617.50 K $7.31 B
05/15/2025 $95.63 $95.88 (0.26%) $96.04 $93.84 904.30 K $7.25 B
05/14/2025 $98.54 $97.98 (-0.57%) $99.15 $96.94 645.72 K $7.41 B
05/13/2025 $98.19 $99.49 (1.32%) $100.41 $97.22 927.46 K $7.53 B
05/12/2025 $98.70 $97.63 (-1.08%) $100.47 $97.14 809.51 K $7.39 B
05/09/2025 $95.10 $93.04 (-2.17%) $95.92 $92.87 977.70 K $7.04 B
05/08/2025 $90.94 $93.63 (2.96%) $94.53 $90.94 1.23 M $7.23 B
05/07/2025 $91.21 $90.14 (-1.17%) $91.71 $88.35 1.25 M $6.97 B
05/06/2025 $91.22 $90.61 (-0.67%) $92.38 $89.97 833.95 K $7.00 B
05/05/2025 $91.18 $90.28 (-0.99%) $92.36 $90.11 844.90 K $6.98 B
05/02/2025 $92.78 $93.28 (0.54%) $94.11 $91.57 699.20 K $7.21 B
05/01/2025 $89.85 $92.08 (2.48%) $93.40 $89.80 1.01 M $7.12 B
04/30/2025 $92.00 $90.23 (-1.92%) $92.75 $89.11 711.55 K $6.97 B
04/29/2025 $94.34 $93.51 (-0.88%) $94.51 $92.81 608.14 K $7.23 B
04/28/2025 $94.31 $94.91 (0.64%) $95.51 $93.78 608.50 K $7.33 B
04/25/2025 $93.50 $94.62 (1.2%) $95.44 $93.09 410.90 K $7.31 B
04/24/2025 $94.04 $94.75 (0.76%) $95.06 $91.61 629.00 K $7.32 B
04/23/2025 $95.90 $92.79 (-3.24%) $97.40 $92.25 779.20 K $7.17 B
04/22/2025 $94.66 $94.29 (-0.39%) $95.52 $92.75 496.34 K $7.29 B
04/21/2025 $92.77 $92.84 (0.08%) $93.08 $90.88 791.90 K $7.17 B
04/17/2025 $92.41 $94.43 (2.19%) $95.18 $92.41 767.62 K $7.30 B
04/16/2025 $88.96 $90.84 (2.11%) $92.66 $88.96 603.52 K $7.02 B
04/15/2025 $88.51 $88.40 (-0.12%) $90.52 $88.02 509.80 K $6.83 B
04/14/2025 $91.74 $88.52 (-3.51%) $91.91 $86.66 1.03 M $6.84 B
04/11/2025 $85.89 $89.34 (4.02%) $90.11 $84.42 1.15 M $6.90 B
04/10/2025 $90.89 $85.89 (-5.5%) $91.75 $83.57 1.85 M $6.64 B
04/09/2025 $81.08 $94.99 (17.16%) $96.27 $79.83 1.77 M $7.34 B
04/08/2025 $88.77 $82.03 (-7.59%) $89.05 $80.80 1.47 M $6.34 B
04/07/2025 $84.37 $86.02 (1.96%) $91.42 $82.03 1.73 M $6.65 B
04/04/2025 $95.00 $87.82 (-7.56%) $95.18 $86.70 2.14 M $6.79 B
04/03/2025 $106.42 $99.48 (-6.52%) $107.17 $98.71 1.44 M $7.69 B
04/02/2025 $111.30 $113.54 (2.01%) $113.82 $111.17 499.35 K $8.77 B
04/01/2025 $112.56 $112.63 (0.06%) $113.07 $110.85 504.81 K $8.70 B
03/31/2025 $111.17 $112.72 (1.39%) $113.76 $110.65 584.75 K $8.71 B
03/28/2025 $111.96 $111.73 (-0.21%) $112.63 $110.61 511.73 K $8.63 B
03/27/2025 $113.58 $112.14 (-1.27%) $113.98 $111.73 447.80 K $8.67 B
03/26/2025 $113.18 $113.68 (0.44%) $115.37 $113.18 546.30 K $8.78 B
03/25/2025 $113.50 $112.60 (-0.79%) $115.13 $112.04 785.70 K $8.70 B
03/24/2025 $110.53 $112.78 (2.04%) $113.01 $110.26 818.12 K $8.71 B
03/21/2025 $110.20 $109.71 (-0.44%) $110.82 $109.02 3.17 M $8.48 B
03/20/2025 $110.59 $110.79 (0.18%) $111.68 $109.70 601.69 K $8.56 B
03/19/2025 $108.74 $111.13 (2.2%) $112.00 $108.74 889.74 K $8.59 B
03/18/2025 $108.23 $108.72 (0.45%) $109.50 $106.59 834.10 K $8.40 B
03/17/2025 $106.50 $107.63 (1.06%) $108.55 $106.35 901.22 K $8.32 B