Chord Energy Corporation - Common Stock (CHRD)

131.87
-2.02 (-1.51%)
NASDAQ· Last Trade: Jun 1st, 12:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chord Energy Corporation - Common Stock (CHRD)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026133.37134.26130.25131.871,061,599131.87
5/28/2026136.19136.59133.00133.89695,544133.89
5/27/2026134.47136.20133.12133.70598,409133.70
5/26/2026141.37143.32137.58137.86534,675137.86
5/22/2026142.31144.76140.00143.98533,966143.98
5/21/2026148.11148.20141.01142.85839,791142.85
5/20/2026148.02150.20143.25145.551,143,897145.55
5/19/2026150.00151.45148.17149.651,285,024148.35
5/18/2026148.16151.94145.73149.56871,615148.26
5/15/2026143.82148.76143.28148.39777,253147.10
5/14/2026142.01143.74140.28142.54429,776141.30
5/13/2026143.19143.94140.29142.03499,629140.80
5/12/2026140.93143.40140.16142.01667,405140.78
5/11/2026139.45141.44138.11140.07807,721138.85
5/08/2026137.54139.06135.50136.44690,258135.25
5/07/2026137.46138.58132.82137.75913,132136.55
5/06/2026136.88142.71136.88140.84972,988139.62
5/05/2026147.91150.50146.08149.16710,128147.86
5/04/2026145.47149.94144.50149.25751,697147.95
5/01/2026144.41145.49141.06145.06688,321143.80
4/30/2026142.20145.96139.63145.60854,251144.34
4/29/2026142.72146.69142.00146.12747,989144.85
4/28/2026141.07141.69138.00140.23717,719139.01
4/27/2026137.34139.53136.33137.69771,426136.49
4/24/2026136.78137.37134.43135.31438,458134.13
4/23/2026136.62137.71133.94137.16633,987135.97
4/22/2026131.91135.80131.17134.81557,594133.64
4/21/2026128.40131.55126.75131.13720,259130.00
4/20/2026125.42128.61124.22127.061,145,457125.96
4/17/2026125.58127.00119.92123.581,532,217122.51
4/16/2026129.90134.07129.90133.99492,935132.83
4/15/2026129.10131.72127.45129.90712,499128.77
4/14/2026132.75132.75128.00129.15714,521128.03
4/13/2026137.11138.03133.32134.76712,102133.59
4/10/2026132.48134.99131.94134.17622,351133.00
4/09/2026136.30138.22132.03132.78978,373131.63
4/08/2026131.03135.20129.83134.932,946,701133.76
4/07/2026143.53146.25142.60145.38827,306144.12
4/06/2026141.94143.99141.02142.19570,429140.96
4/02/2026143.20145.25139.78142.00805,948140.77
4/01/2026137.65141.00134.68136.961,121,460135.77
3/31/2026145.67148.41139.60142.181,298,703140.94
3/30/2026147.10148.04145.20146.24879,909144.97
3/27/2026145.38146.93143.95145.351,069,499144.09
3/26/2026139.99144.42139.97143.951,052,833142.70
3/25/2026134.96138.39134.38138.26827,557137.06
3/24/2026132.87138.88131.58136.991,009,185135.80
3/23/2026127.41132.30126.67130.751,033,525129.61
3/20/2026130.06132.21129.40131.912,843,962130.76
3/19/2026131.94133.29129.85130.481,097,818129.35
3/18/2026127.07131.14127.07130.581,399,283129.45
3/17/2026127.55130.17126.97127.07929,335125.97
3/16/2026123.71126.73120.78126.371,371,200125.27
3/13/2026121.67123.93120.47123.45986,326122.38
3/12/2026125.78126.73122.68122.981,794,514121.91
3/11/2026118.93124.92118.93124.801,283,592122.43
3/10/2026121.40123.31116.98119.031,680,968116.77
3/09/2026123.11127.56121.82123.222,650,212120.88
3/06/2026121.31122.46119.06121.361,953,200119.05
3/05/2026115.00121.05114.96119.291,739,967117.02
3/04/2026110.39115.13110.01114.001,128,356111.83
3/03/2026114.55116.25111.44112.341,251,075110.20
3/02/2026113.38113.78109.78113.321,731,634111.17