5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
+4.54%
6 MONTH PERFORMANCE
-11.46%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-25.23%
ChampionX Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $26.47 | $25.81 (-2.49%) | $26.57 | $25.66 | 7.41 M | $4.93 B |
07/14/2025 | $27.17 | $26.60 (-2.1%) | $27.27 | $26.41 | 3.16 M | $5.08 B |
07/11/2025 | $26.76 | $27.38 (2.32%) | $27.55 | $26.68 | 3.36 M | $5.23 B |
07/10/2025 | $26.54 | $26.92 (1.43%) | $27.15 | $26.22 | 2.04 M | $5.15 B |
07/09/2025 | $26.75 | $26.62 (-0.49%) | $26.87 | $26.43 | 1.62 M | $5.09 B |
07/08/2025 | $25.70 | $26.85 (4.47%) | $26.97 | $25.64 | 2.75 M | $5.13 B |
07/07/2025 | $25.89 | $25.63 (-1%) | $26.18 | $25.34 | 1.79 M | $4.90 B |
07/03/2025 | $26.29 | $26.14 (-0.57%) | $26.42 | $26.06 | 818.20 K | $5.00 B |
07/02/2025 | $26.18 | $26.43 (0.95%) | $26.45 | $25.72 | 2.44 M | $5.05 B |
07/01/2025 | $24.79 | $25.92 (4.56%) | $26.29 | $24.60 | 3.74 M | $4.95 B |
06/30/2025 | $24.95 | $24.84 (-0.44%) | $25.13 | $24.73 | 2.57 M | $4.75 B |
06/27/2025 | $24.94 | $24.96 (0.08%) | $25.11 | $24.78 | 5.65 M | $4.77 B |
06/26/2025 | $24.53 | $24.86 (1.35%) | $24.92 | $24.44 | 3.01 M | $4.75 B |
06/25/2025 | $24.62 | $24.42 (-0.81%) | $24.78 | $24.32 | 1.69 M | $4.67 B |
06/24/2025 | $24.51 | $24.66 (0.61%) | $24.99 | $24.36 | 2.92 M | $4.71 B |
06/23/2025 | $26.54 | $24.79 (-6.59%) | $26.60 | $24.72 | 4.27 M | $4.74 B |
06/20/2025 | $26.46 | $26.31 (-0.57%) | $26.52 | $26.07 | 6.48 M | $5.03 B |
06/18/2025 | $26.50 | $26.33 (-0.64%) | $26.78 | $26.30 | 3.69 M | $5.03 B |
06/17/2025 | $26.58 | $26.51 (-0.26%) | $26.89 | $26.33 | 2.41 M | $5.07 B |
06/16/2025 | $26.55 | $26.40 (-0.56%) | $26.76 | $26.14 | 3.21 M | $5.05 B |
06/13/2025 | $26.68 | $26.67 (-0.04%) | $26.77 | $26.12 | 3.45 M | $5.10 B |
06/12/2025 | $25.93 | $26.18 (0.96%) | $26.23 | $25.66 | 1.42 M | $5.00 B |
06/11/2025 | $26.26 | $26.17 (-0.34%) | $26.40 | $25.86 | 2.10 M | $5.00 B |
06/10/2025 | $25.44 | $26.08 (2.52%) | $26.27 | $25.24 | 2.34 M | $4.99 B |
06/09/2025 | $25.04 | $25.10 (0.24%) | $25.34 | $24.91 | 3.48 M | $4.80 B |
06/06/2025 | $24.68 | $24.85 (0.69%) | $24.99 | $24.47 | 1.88 M | $4.75 B |
06/05/2025 | $24.60 | $24.30 (-1.22%) | $24.61 | $24.26 | 1.84 M | $4.64 B |
06/04/2025 | $24.77 | $24.44 (-1.33%) | $25.09 | $24.32 | 2.71 M | $4.67 B |
06/03/2025 | $24.23 | $24.84 (2.52%) | $25.03 | $23.89 | 4.84 M | $4.75 B |
06/02/2025 | $24.46 | $24.26 (-0.82%) | $24.60 | $23.98 | 5.01 M | $4.64 B |
05/30/2025 | $24.51 | $24.07 (-1.8%) | $24.51 | $23.94 | 3.97 M | $4.60 B |
05/29/2025 | $24.58 | $24.58 (0%) | $24.70 | $24.32 | 1.72 M | $4.70 B |
05/28/2025 | $24.96 | $24.45 (-2.04%) | $25.05 | $24.40 | 2.40 M | $4.67 B |
05/27/2025 | $24.73 | $24.72 (-0.04%) | $24.83 | $24.39 | 2.69 M | $4.73 B |
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 |