5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
-20.83%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
-25.02%
ChampionX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $24.00 | $24.48 (2%) | $24.55 | $24.00 | 3.56 M | $4.68 B |
| 05/22/2025 | $24.42 | $24.50 (0.33%) | $24.68 | $24.11 | 3.24 M | $4.68 B |
| 05/21/2025 | $24.95 | $24.63 (-1.28%) | $25.16 | $24.61 | 5.20 M | $4.71 B |
| 05/20/2025 | $25.57 | $25.15 (-1.64%) | $25.57 | $25.03 | 3.01 M | $4.81 B |
| 05/19/2025 | $25.64 | $25.50 (-0.55%) | $25.77 | $25.28 | 1.68 M | $4.87 B |
| 05/16/2025 | $26.07 | $25.98 (-0.35%) | $26.07 | $25.54 | 2.17 M | $4.97 B |
| 05/15/2025 | $25.84 | $26.00 (0.62%) | $26.00 | $25.43 | 2.26 M | $4.97 B |
| 05/14/2025 | $25.93 | $26.19 (1%) | $26.43 | $25.90 | 3.14 M | $5.01 B |
| 05/13/2025 | $26.37 | $26.26 (-0.42%) | $26.50 | $26.00 | 1.99 M | $5.02 B |
| 05/12/2025 | $26.03 | $26.06 (0.12%) | $26.81 | $25.93 | 1.93 M | $4.98 B |
| 05/09/2025 | $25.32 | $25.10 (-0.87%) | $25.43 | $24.97 | 989.11 K | $4.80 B |
| 05/08/2025 | $24.80 | $24.96 (0.65%) | $25.41 | $24.66 | 3.07 M | $4.77 B |
| 05/07/2025 | $24.52 | $24.29 (-0.94%) | $24.52 | $24.09 | 3.85 M | $4.64 B |
| 05/06/2025 | $24.60 | $24.36 (-0.98%) | $24.95 | $24.28 | 5.18 M | $4.66 B |
| 05/05/2025 | $24.78 | $24.55 (-0.93%) | $24.94 | $24.52 | 3.16 M | $4.69 B |
| 05/02/2025 | $24.75 | $25.23 (1.94%) | $25.25 | $24.57 | 3.85 M | $4.82 B |
| 05/01/2025 | $24.16 | $24.54 (1.57%) | $24.90 | $24.06 | 5.25 M | $4.69 B |
| 04/30/2025 | $24.10 | $24.13 (0.12%) | $24.28 | $23.56 | 9.11 M | $4.61 B |
| 04/29/2025 | $24.45 | $24.67 (0.9%) | $24.78 | $24.06 | 5.23 M | $4.72 B |
| 04/28/2025 | $25.12 | $24.73 (-1.55%) | $25.13 | $24.46 | 3.03 M | $4.73 B |
| 04/25/2025 | $24.82 | $25.00 (0.73%) | $25.61 | $24.32 | 4.96 M | $4.76 B |
| 04/24/2025 | $24.91 | $25.27 (1.45%) | $25.30 | $24.57 | 3.93 M | $4.82 B |
| 04/23/2025 | $25.11 | $24.59 (-2.07%) | $25.68 | $24.44 | 2.59 M | $4.69 B |
| 04/22/2025 | $24.99 | $24.98 (-0.04%) | $25.21 | $24.46 | 4.50 M | $4.76 B |
| 04/21/2025 | $24.92 | $24.99 (0.28%) | $25.05 | $24.55 | 2.09 M | $4.76 B |
| 04/17/2025 | $24.93 | $25.41 (1.93%) | $25.64 | $24.83 | 3.02 M | $4.84 B |
| 04/16/2025 | $24.53 | $24.69 (0.65%) | $25.08 | $24.41 | 3.77 M | $4.71 B |
| 04/15/2025 | $24.42 | $24.40 (-0.08%) | $24.82 | $24.29 | 2.89 M | $4.65 B |
| 04/14/2025 | $24.94 | $24.48 (-1.84%) | $24.94 | $24.15 | 3.02 M | $4.67 B |
| 04/11/2025 | $23.48 | $24.47 (4.22%) | $24.55 | $23.11 | 5.86 M | $4.66 B |
| 04/10/2025 | $25.16 | $23.39 (-7.03%) | $25.23 | $22.91 | 19.22 M | $4.46 B |
| 04/09/2025 | $21.98 | $25.35 (15.33%) | $25.67 | $21.92 | 8.75 M | $4.83 B |
| 04/08/2025 | $24.00 | $22.52 (-6.17%) | $24.35 | $22.21 | 9.15 M | $4.29 B |
| 04/07/2025 | $23.50 | $23.31 (-0.81%) | $24.71 | $22.32 | 7.48 M | $4.44 B |
| 04/04/2025 | $26.20 | $24.35 (-7.06%) | $26.49 | $23.66 | 12.12 M | $4.64 B |
| 04/03/2025 | $28.23 | $27.64 (-2.09%) | $28.48 | $27.57 | 9.02 M | $5.27 B |
| 04/02/2025 | $29.69 | $30.01 (1.08%) | $30.18 | $29.29 | 8.96 M | $5.72 B |
| 04/01/2025 | $29.70 | $30.02 (1.08%) | $30.30 | $29.51 | 6.80 M | $5.72 B |
| 03/31/2025 | $29.65 | $29.80 (0.51%) | $30.07 | $29.48 | 4.27 M | $5.68 B |
| 03/28/2025 | $30.11 | $29.87 (-0.8%) | $30.60 | $29.58 | 5.51 M | $5.69 B |
| 03/27/2025 | $30.08 | $30.15 (0.23%) | $30.32 | $29.67 | 22.13 M | $5.75 B |
| 03/26/2025 | $30.64 | $30.37 (-0.88%) | $31.07 | $30.34 | 3.05 M | $5.79 B |
| 03/25/2025 | $30.11 | $30.33 (0.73%) | $30.44 | $30.09 | 2.06 M | $5.78 B |
| 03/24/2025 | $29.57 | $29.93 (1.22%) | $30.02 | $29.47 | 2.37 M | $5.70 B |
| 03/21/2025 | $29.32 | $29.54 (0.75%) | $29.80 | $29.19 | 7.20 M | $5.63 B |
| 03/20/2025 | $29.26 | $29.60 (1.16%) | $29.96 | $29.14 | 4.24 M | $5.64 B |
| 03/19/2025 | $29.52 | $29.49 (-0.1%) | $29.87 | $29.38 | 5.80 M | $5.62 B |
| 03/18/2025 | $29.70 | $29.49 (-0.71%) | $29.79 | $29.12 | 5.62 M | $5.62 B |
| 03/17/2025 | $29.21 | $29.65 (1.51%) | $29.82 | $29.07 | 3.46 M | $5.65 B |
| 03/14/2025 | $28.77 | $29.37 (2.09%) | $29.59 | $28.67 | 5.55 M | $5.60 B |
| 03/13/2025 | $28.65 | $28.49 (-0.56%) | $29.09 | $28.29 | 3.36 M | $5.43 B |
| 03/12/2025 | $28.54 | $28.63 (0.32%) | $29.01 | $28.32 | 2.02 M | $5.46 B |
| 03/11/2025 | $29.73 | $28.54 (-4%) | $29.73 | $28.48 | 4.34 M | $5.44 B |
| 03/10/2025 | $29.47 | $29.45 (-0.07%) | $30.19 | $29.25 | 2.46 M | $5.61 B |
| 03/07/2025 | $28.47 | $29.66 (4.18%) | $30.02 | $28.47 | 2.87 M | $5.65 B |
| 03/06/2025 | $27.98 | $28.52 (1.93%) | $28.67 | $27.94 | 2.63 M | $5.44 B |
| 03/05/2025 | $27.65 | $28.26 (2.21%) | $28.37 | $27.41 | 4.42 M | $5.39 B |
| 03/04/2025 | $28.08 | $27.98 (-0.36%) | $28.47 | $27.28 | 2.52 M | $5.33 B |
| 03/03/2025 | $29.77 | $28.44 (-4.47%) | $30.18 | $28.23 | 5.01 M | $5.42 B |
| 02/28/2025 | $29.19 | $29.80 (2.09%) | $29.83 | $28.81 | 3.55 M | $5.68 B |
| 02/27/2025 | $29.07 | $29.28 (0.72%) | $29.70 | $28.82 | 4.21 M | $5.58 B |
| 02/26/2025 | $29.40 | $28.88 (-1.77%) | $29.40 | $28.64 | 3.88 M | $5.50 B |
| 02/25/2025 | $29.63 | $29.12 (-1.72%) | $29.90 | $28.76 | 5.61 M | $5.55 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.
