5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
-21.26%
6 MONTH PERFORMANCE
-29.42%
YEAR-TO-DATE PERFORMANCE
-23.02%
1 YEAR PERFORMANCE
-51.46%
Chord Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $103.91 | $106.21 (2.21%) | $106.31 | $103.48 | 940.60 K | $8.21 B |
| 03/13/2025 | $105.26 | $103.32 (-1.84%) | $106.56 | $102.66 | 653.30 K | $7.98 B |
| 03/12/2025 | $103.35 | $106.00 (2.56%) | $106.54 | $102.75 | 1.04 M | $8.19 B |
| 03/11/2025 | $102.99 | $103.22 (0.22%) | $105.53 | $101.92 | 1.15 M | $7.98 B |
| 03/10/2025 | $104.23 | $104.04 (-0.18%) | $105.53 | $102.79 | 1.17 M | $8.04 B |
| 03/07/2025 | $103.32 | $103.63 (0.3%) | $105.95 | $103.32 | 1.05 M | $8.01 B |
| 03/06/2025 | $101.26 | $102.45 (1.18%) | $103.93 | $100.36 | 1.12 M | $7.92 B |
| 03/05/2025 | $103.27 | $101.34 (-1.87%) | $103.38 | $99.40 | 1.86 M | $7.83 B |
| 03/04/2025 | $104.98 | $104.13 (-0.81%) | $106.16 | $100.58 | 1.47 M | $8.05 B |
| 03/03/2025 | $115.00 | $106.04 (-7.79%) | $115.24 | $105.34 | 1.32 M | $8.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
