Chord Energy Corporation (CHRD) Charts

$126.70

north_east
$0.94 (0.75%)
Day's range
$124.91
Day's range
$127.99

5 DAY PERFORMANCE

+3.34%

1 MONTH PERFORMANCE

+6.22%

3 MONTH PERFORMANCE

-4.28%

6 MONTH PERFORMANCE

-26.33%

YEAR-TO-DATE PERFORMANCE

+8.36%

1 YEAR PERFORMANCE

-19.61%

Chord Energy Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $124.91 $126.70 (1.43%) $127.99 $124.91 559,000 $9.96 B
01/13/2025 $123.30 $125.76 (2%) $126.67 $123.30 657,800 $9.88 B
01/10/2025 $124.70 $123.78 (-0.74%) $127.10 $123.73 629,900 $9.73 B
01/08/2025 $121.99 $122.60 (0.5%) $122.77 $120.81 672,937 $9.63 B
01/07/2025 $122.90 $122.79 (-0.09%) $124.25 $122.21 620,547 $9.65 B
01/06/2025 $121.54 $122.15 (0.5%) $124.50 $121.54 921,978 $9.60 B
01/03/2025 $119.48 $120.95 (1.23%) $121.31 $118.76 550,797 $9.50 B
01/02/2025 $118.49 $118.89 (0.34%) $119.99 $117.95 609,524 $9.34 B
12/31/2024 $114.27 $116.92 (2.32%) $117.36 $114.18 688,101 $9.19 B
12/30/2024 $112.65 $113.88 (1.09%) $115.34 $111.64 549,672 $8.95 B
12/27/2024 $112.35 $112.07 (-0.25%) $113.41 $111.53 633,645 $8.81 B
12/26/2024 $113.36 $112.45 (-0.8%) $113.63 $112.00 563,864 $8.84 B
12/24/2024 $111.99 $113.18 (1.06%) $113.41 $110.72 266,733 $8.89 B
12/23/2024 $110.40 $111.51 (1.01%) $111.91 $109.59 773,510 $8.76 B
12/20/2024 $110.33 $110.83 (0.45%) $112.19 $109.71 2.99 M $8.71 B
12/19/2024 $113.49 $110.41 (-2.71%) $114.29 $110.23 935,600 $8.68 B
12/18/2024 $115.48 $111.54 (-3.41%) $116.01 $111.50 762,702 $8.77 B
12/17/2024 $115.12 $115.09 (-0.03%) $115.96 $113.58 826,539 $9.04 B
12/16/2024 $117.83 $116.19 (-1.39%) $118.35 $115.92 923,400 $9.13 B
12/13/2024 $119.52 $119.28 (-0.2%) $119.61 $117.10 779,540 $9.37 B
12/12/2024 $118.82 $119.82 (0.84%) $119.98 $117.20 807,100 $9.42 B
12/11/2024 $118.57 $119.46 (0.75%) $119.71 $117.35 836,217 $9.39 B
12/10/2024 $119.89 $117.92 (-1.64%) $120.25 $117.59 702,500 $9.27 B
12/09/2024 $119.02 $119.33 (0.26%) $121.36 $118.14 837,252 $9.38 B
12/06/2024 $121.21 $117.20 (-3.31%) $121.21 $115.96 918,400 $9.21 B
12/05/2024 $122.27 $121.71 (-0.46%) $124.01 $121.63 843,825 $9.56 B
12/04/2024 $127.45 $122.32 (-4.03%) $127.49 $121.54 966,500 $9.61 B
12/03/2024 $128.00 $127.48 (-0.41%) $129.00 $126.19 918,824 $10.02 B
12/02/2024 $127.72 $126.88 (-0.66%) $128.65 $125.76 895,500 $9.97 B
11/29/2024 $126.43 $127.52 (0.86%) $128.85 $126.43 382,804 $10.02 B
11/27/2024 $126.81 $126.43 (-0.3%) $129.77 $126.24 715,800 $9.94 B
11/26/2024 $130.91 $128.01 (-2.22%) $130.91 $126.90 934,100 $10.06 B
11/25/2024 $134.00 $130.44 (-2.66%) $134.09 $129.30 4.47 M $10.25 B
11/22/2024 $132.29 $134.43 (1.62%) $134.54 $131.01 1.04 M $10.56 B
11/21/2024 $131.00 $132.36 (1.04%) $132.95 $130.24 961,900 $10.40 B
11/20/2024 $128.08 $129.84 (1.37%) $130.10 $127.65 859,500 $10.20 B
11/19/2024 $129.23 $127.97 (-0.98%) $130.60 $127.67 715,100 $10.06 B
11/18/2024 $128.75 $130.33 (1.23%) $131.44 $128.44 820,100 $10.24 B
11/15/2024 $130.89 $127.28 (-2.76%) $132.26 $126.58 882,165 $10.00 B
11/14/2024 $129.75 $130.89 (0.88%) $131.05 $129.39 671,200 $10.29 B
11/13/2024 $128.68 $129.05 (0.29%) $129.57 $126.74 699,861 $10.14 B
11/12/2024 $131.77 $128.60 (-2.41%) $132.90 $128.36 791,027 $10.11 B
11/11/2024 $131.52 $131.67 (0.11%) $133.04 $130.30 912,800 $10.35 B
11/08/2024 $131.93 $132.01 (0.06%) $132.54 $130.56 812,300 $8.46 B
11/07/2024 $131.96 $132.86 (0.68%) $136.38 $131.44 1.43 M $8.51 B
11/06/2024 $129.96 $131.96 (1.54%) $132.68 $129.50 1.99 M $8.45 B
11/05/2024 $125.53 $126.64 (0.88%) $126.75 $124.46 579,916 $8.11 B
11/04/2024 $124.52 $125.27 (0.6%) $126.26 $124.22 940,100 $8.03 B
11/01/2024 $125.79 $123.80 (-1.58%) $126.85 $123.30 1.07 M $7.66 B
10/31/2024 $127.18 $125.10 (-1.64%) $127.52 $125.05 691,907 $7.74 B
10/30/2024 $126.46 $126.32 (-0.11%) $128.45 $125.68 610,815 $7.82 B
10/29/2024 $126.54 $125.97 (-0.45%) $126.97 $124.59 720,378 $7.79 B
10/28/2024 $125.16 $126.42 (1.01%) $127.02 $124.50 706,648 $7.82 B
10/25/2024 $128.83 $128.85 (0.02%) $129.41 $127.31 854,600 $7.97 B
10/24/2024 $129.42 $127.67 (-1.35%) $129.98 $126.86 669,947 $7.90 B
10/23/2024 $130.00 $128.50 (-1.15%) $130.45 $127.65 393,302 $7.95 B
10/22/2024 $130.56 $129.99 (-0.44%) $131.50 $129.14 667,074 $8.04 B
10/21/2024 $130.63 $129.94 (-0.53%) $132.17 $128.47 836,110 $8.04 B
10/18/2024 $130.53 $129.98 (-0.42%) $131.47 $129.00 815,115 $8.04 B
10/17/2024 $128.41 $130.58 (1.69%) $131.12 $127.85 741,814 $8.08 B
10/16/2024 $127.54 $128.35 (0.64%) $128.85 $127.43 735,157 $7.94 B
10/15/2024 $129.07 $126.50 (-1.99%) $129.55 $126.38 1.26 M $7.83 B
10/14/2024 $132.91 $132.37 (-0.41%) $133.74 $131.73 516,545 $8.19 B