-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+2.74% -
3 MONTH PERFORMANCE
-1.85% -
6 MONTH PERFORMANCE
-10.31% -
YEAR-TO-DATE PERFORMANCE
+5.10% -
1 YEAR PERFORMANCE
+4.74%
ChampionX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $30.52 | $30.70 (0.59%) | $30.88 | $30.36 | 1.38 M | $5.85 B |
| 11/19/2024 | $30.48 | $30.53 (0.16%) | $30.85 | $30.28 | 1.86 M | $5.82 B |
| 11/18/2024 | $30.96 | $30.87 (-0.29%) | $31.15 | $30.62 | 895,000 | $5.88 B |
| 11/15/2024 | $30.90 | $30.64 (-0.84%) | $31.20 | $30.46 | 950,800 | $5.84 B |
| 11/14/2024 | $31.19 | $30.88 (-0.99%) | $31.30 | $30.68 | 1.51 M | $5.88 B |
| 11/13/2024 | $31.74 | $31.04 (-2.21%) | $31.74 | $30.77 | 1.35 M | $5.91 B |
| 11/12/2024 | $31.75 | $31.55 (-0.63%) | $32.08 | $31.48 | 1.24 M | $6.01 B |
| 11/11/2024 | $30.86 | $31.67 (2.62%) | $31.74 | $30.83 | 1.67 M | $6.03 B |
| 11/08/2024 | $30.59 | $30.79 (0.65%) | $31.07 | $30.31 | 1.26 M | $5.87 B |
| 11/07/2024 | $31.37 | $30.86 (-1.63%) | $31.42 | $30.58 | 1.34 M | $5.88 B |
| 11/06/2024 | $30.20 | $31.43 (4.07%) | $31.75 | $29.67 | 4.70 M | $5.99 B |
| 11/05/2024 | $28.43 | $28.76 (1.16%) | $28.76 | $28.38 | 1.56 M | $5.48 B |
| 11/04/2024 | $28.19 | $28.43 (0.85%) | $28.62 | $28.13 | 1.77 M | $5.42 B |
| 11/01/2024 | $28.22 | $27.95 (-0.96%) | $28.35 | $27.82 | 2.27 M | $5.32 B |
| 10/31/2024 | $28.36 | $28.22 (-0.49%) | $28.51 | $28.17 | 1.65 M | $5.38 B |
| 10/30/2024 | $28.48 | $28.24 (-0.84%) | $28.79 | $28.22 | 1.17 M | $5.38 B |
| 10/29/2024 | $29.08 | $28.42 (-2.27%) | $29.09 | $28.32 | 1.53 M | $5.41 B |
| 10/28/2024 | $28.54 | $29.08 (1.89%) | $29.21 | $28.42 | 1.99 M | $5.54 B |
| 10/25/2024 | $29.29 | $29.32 (0.1%) | $29.67 | $29.13 | 1.71 M | $5.59 B |
| 10/24/2024 | $29.78 | $29.03 (-2.52%) | $29.78 | $29.01 | 923,530 | $5.53 B |
| 10/23/2024 | $29.33 | $29.65 (1.09%) | $29.79 | $29.27 | 1.26 M | $5.65 B |
| 10/22/2024 | $30.07 | $29.57 (-1.66%) | $30.07 | $29.48 | 1.69 M | $5.64 B |
| 10/21/2024 | $29.95 | $29.88 (-0.23%) | $30.38 | $29.86 | 2.90 M | $5.69 B |
| 10/18/2024 | $31.32 | $29.76 (-4.98%) | $31.32 | $29.74 | 2.42 M | $5.67 B |
| 10/17/2024 | $31.15 | $31.18 (0.1%) | $31.30 | $30.77 | 2.96 M | $5.94 B |
| 10/16/2024 | $30.91 | $31.15 (0.78%) | $31.16 | $30.76 | 968,600 | $5.93 B |
| 10/15/2024 | $31.11 | $30.63 (-1.54%) | $31.30 | $30.59 | 1.34 M | $5.83 B |
| 10/14/2024 | $31.49 | $31.90 (1.3%) | $31.92 | $31.44 | 829,400 | $6.07 B |
| 10/11/2024 | $31.69 | $31.96 (0.85%) | $32.09 | $31.57 | 2.27 M | $6.09 B |
| 10/10/2024 | $31.60 | $31.74 (0.44%) | $32.14 | $31.48 | 2.74 M | $6.04 B |
| 10/09/2024 | $31.21 | $31.50 (0.93%) | $31.65 | $31.07 | 1.74 M | $6.00 B |
| 10/08/2024 | $31.96 | $31.43 (-1.66%) | $32.11 | $31.32 | 2.07 M | $5.99 B |
| 10/07/2024 | $32.52 | $32.51 (-0.03%) | $32.94 | $32.34 | 1.44 M | $6.19 B |
| 10/04/2024 | $32.54 | $32.47 (-0.22%) | $32.62 | $32.00 | 2.88 M | $6.18 B |
| 10/03/2024 | $31.59 | $32.05 (1.46%) | $32.09 | $31.25 | 2.72 M | $6.10 B |
| 10/02/2024 | $31.23 | $31.56 (1.06%) | $31.71 | $31.01 | 1.92 M | $6.01 B |
| 10/01/2024 | $29.88 | $31.03 (3.85%) | $31.32 | $29.88 | 1.47 M | $5.91 B |
| 09/30/2024 | $30.07 | $30.15 (0.27%) | $30.49 | $29.88 | 1.43 M | $5.74 B |
| 09/27/2024 | $29.88 | $30.30 (1.41%) | $30.34 | $29.88 | 2.36 M | $5.77 B |
| 09/26/2024 | $29.66 | $29.60 (-0.2%) | $29.85 | $29.16 | 1.97 M | $5.64 B |
| 09/25/2024 | $30.75 | $30.07 (-2.21%) | $30.93 | $29.98 | 1.33 M | $5.73 B |
| 09/24/2024 | $31.55 | $31.00 (-1.74%) | $31.66 | $30.92 | 1.14 M | $5.90 B |
| 09/23/2024 | $30.63 | $30.98 (1.14%) | $31.11 | $30.51 | 1.14 M | $5.90 B |
| 09/20/2024 | $30.83 | $30.54 (-0.94%) | $30.83 | $30.21 | 2.80 M | $5.82 B |
| 09/19/2024 | $30.66 | $30.77 (0.36%) | $31.09 | $30.27 | 1.95 M | $5.86 B |
| 09/18/2024 | $29.85 | $29.83 (-0.07%) | $30.28 | $29.57 | 1.90 M | $5.68 B |
| 09/17/2024 | $29.33 | $29.89 (1.91%) | $29.97 | $29.10 | 1.08 M | $5.69 B |
| 09/16/2024 | $29.17 | $29.06 (-0.38%) | $29.44 | $28.68 | 1.75 M | $5.53 B |
| 09/13/2024 | $28.72 | $28.60 (-0.42%) | $28.93 | $28.23 | 1.21 M | $5.45 B |
| 09/12/2024 | $28.48 | $28.41 (-0.25%) | $28.67 | $28.05 | 1.53 M | $5.41 B |
| 09/11/2024 | $28.11 | $28.19 (0.28%) | $28.33 | $27.49 | 1.21 M | $5.37 B |
| 09/10/2024 | $28.79 | $28.20 (-2.05%) | $28.79 | $27.89 | 799,300 | $5.37 B |
| 09/09/2024 | $28.87 | $28.81 (-0.21%) | $29.32 | $28.77 | 1.63 M | $5.49 B |
| 09/06/2024 | $29.33 | $28.86 (-1.6%) | $29.64 | $28.71 | 1.38 M | $5.50 B |
| 09/05/2024 | $29.79 | $29.37 (-1.41%) | $29.79 | $29.20 | 1.11 M | $5.59 B |
| 09/04/2024 | $29.84 | $29.45 (-1.31%) | $30.19 | $29.42 | 949,300 | $5.61 B |
| 09/03/2024 | $30.40 | $29.93 (-1.55%) | $30.56 | $29.68 | 1.33 M | $5.70 B |
| 08/30/2024 | $31.05 | $31.13 (0.26%) | $31.16 | $30.66 | 1.63 M | $5.93 B |
| 08/29/2024 | $31.33 | $31.19 (-0.45%) | $31.40 | $30.71 | 1.96 M | $5.94 B |
| 08/28/2024 | $31.34 | $30.90 (-1.4%) | $31.46 | $30.76 | 1.26 M | $5.88 B |
| 08/27/2024 | $32.12 | $31.87 (-0.78%) | $32.22 | $31.67 | 1.07 M | $6.07 B |
| 08/26/2024 | $32.42 | $32.28 (-0.43%) | $32.70 | $32.01 | 1.34 M | $6.15 B |
| 08/23/2024 | $31.55 | $31.94 (1.24%) | $32.07 | $31.38 | 1.02 M | $6.08 B |
| 08/22/2024 | $31.32 | $31.20 (-0.38%) | $31.43 | $31.10 | 681,500 | $5.94 B |
| 08/21/2024 | $31.42 | $31.28 (-0.45%) | $31.59 | $31.17 | 971,104 | $5.96 B |