Chord Energy Corporation CHRD
NASDAQ · United States · Energy Minerals
$134.07-0.34 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134.07 | -0.25% | $134.71 | $136.24 | $133.82 | 853.50K |
| 2026-09-29 | $134.41 | -0.55% | $132.70 | $135.10 | $132.69 | 696.40K |
| 2026-09-28 | $135.15 | -0.82% | $138.86 | $138.86 | $134.86 | 662.20K |
| 2026-09-25 | $136.27 | -2.68% | $136.90 | $138.14 | $135.10 | 624.50K |
| 2026-09-24 | $140.02 | +1.67% | $139.84 | $141.82 | $138.44 | 605.90K |
| 2026-09-23 | $137.72 | +1.35% | $138.34 | $139.65 | $135.99 | 539.30K |
| 2026-09-22 | $135.89 | -2.54% | $136.52 | $139.13 | $135.78 | 775.40K |
| 2026-09-21 | $139.43 | -3.50% | $143.29 | $143.29 | $138.88 | 762.10K |
| 2026-09-18 | $144.49 | -1.22% | $146.67 | $146.86 | $143.60 | 1.90M |
| 2026-09-17 | $146.27 | -0.52% | $145.81 | $148.31 | $144.95 | 596.00K |
| 2026-09-16 | $147.03 | -6.35% | $153.33 | $154.68 | $146.18 | 791.40K |
| 2026-09-15 | $157.00 | +3.82% | $152.42 | $157.06 | $152.42 | 545.30K |
| 2026-09-14 | $151.22 | -0.52% | $155.40 | $156.32 | $150.77 | 688.50K |
| 2026-09-11 | $152.01 | +0.13% | $150.48 | $152.35 | $147.25 | 565.40K |
| 2026-09-10 | $151.82 | +1.56% | $153.52 | $154.00 | $148.11 | 869.70K |
| 2026-09-09 | $149.49 | +1.27% | $149.67 | $151.38 | $148.93 | 635.50K |
| 2026-09-08 | $147.61 | +0.83% | $147.92 | $150.42 | $146.05 | 704.70K |
| 2026-09-04 | $146.39 | -1.09% | $146.26 | $147.66 | $144.60 | 344.80K |
| 2026-09-03 | $148.00 | -1.06% | $148.89 | $149.57 | $146.80 | 561.20K |
| 2026-09-02 | $149.58 | -0.55% | $149.43 | $151.28 | $148.94 | 503.80K |
| 2026-09-01 | $150.41 | +2.24% | $149.79 | $150.59 | $148.01 | 518.60K |
| 2026-08-31 | $147.11 | +0.76% | $149.77 | $151.77 | $145.64 | 934.10K |
| 2026-08-28 | $146.00 | +0.01% | $146.24 | $147.90 | $144.01 | 660.50K |
| 2026-08-27 | $145.99 | +4.17% | $141.00 | $146.16 | $139.44 | 744.30K |
| 2026-08-26 | $140.14 | -0.44% | $138.94 | $143.07 | $138.13 | 622.80K |
| 2026-08-25 | $140.76 | -2.70% | $141.61 | $143.77 | $139.86 | 596.20K |
| 2026-08-24 | $144.67 | -2.15% | $146.38 | $147.54 | $143.20 | 643.40K |
| 2026-08-21 | $147.85 | -0.65% | $149.37 | $150.79 | $147.23 | 577.30K |
| 2026-08-20 | $148.81 | +0.66% | $149.92 | $153.00 | $147.55 | 756.50K |
| 2026-08-19 | $147.83 | +2.70% | $144.80 | $149.02 | $144.51 | 757.30K |
| 2026-08-18 | $143.94 | +0.74% | $144.97 | $145.53 | $141.26 | 712.90K |
| 2026-08-17 | $142.88 | +4.05% | $137.32 | $142.95 | $136.58 | 653.10K |
| 2026-08-14 | $137.32 | +2.13% | $136.50 | $139.13 | $134.57 | 573.30K |
| 2026-08-13 | $134.46 | -2.27% | $135.00 | $136.13 | $132.84 | 565.30K |
| 2026-08-12 | $137.58 | -1.19% | $138.90 | $139.89 | $137.40 | 688.00K |
| 2026-08-11 | $139.23 | +0.51% | $136.92 | $140.67 | $136.92 | 589.60K |
| 2026-08-10 | $138.52 | +5.46% | $134.13 | $138.68 | $133.90 | 998.00K |
| 2026-08-07 | $131.35 | -0.87% | $130.67 | $133.38 | $129.98 | 833.60K |
| 2026-08-06 | $132.50 | +1.96% | $130.93 | $135.72 | $128.35 | 1.66M |
| 2026-08-05 | $129.95 | -5.07% | $137.36 | $138.00 | $129.70 | 920.20K |
| 2026-08-04 | $136.89 | -1.75% | $135.31 | $138.59 | $134.00 | 586.50K |
| 2026-08-03 | $139.33 | -0.75% | $136.63 | $140.15 | $135.02 | 759.80K |
| 2026-07-31 | $140.38 | +1.54% | $139.41 | $140.94 | $137.96 | 840.10K |
| 2026-07-30 | $138.25 | +1.30% | $134.08 | $138.92 | $133.59 | 696.40K |
| 2026-07-29 | $136.47 | +5.95% | $133.45 | $136.75 | $132.28 | 651.60K |
| 2026-07-28 | $128.80 | -2.28% | $132.72 | $133.47 | $128.10 | 675.50K |
| 2026-07-27 | $131.80 | -4.74% | $133.73 | $135.72 | $131.68 | 670.50K |
| 2026-07-24 | $138.36 | -0.38% | $136.85 | $141.09 | $136.85 | 551.00K |
| 2026-07-23 | $138.89 | +1.08% | $141.84 | $141.84 | $138.33 | 944.60K |
| 2026-07-22 | $137.40 | +2.39% | $136.68 | $138.97 | $136.57 | 929.30K |
| 2026-07-21 | $134.19 | +4.18% | $130.40 | $134.19 | $129.86 | 790.90K |
| 2026-07-20 | $128.80 | +0.55% | $126.21 | $130.08 | $125.97 | 922.10K |
| 2026-07-17 | $128.10 | +3.24% | $126.50 | $128.25 | $125.09 | 684.20K |
| 2026-07-16 | $124.08 | +0.52% | $123.63 | $125.55 | $123.45 | 702.10K |
| 2026-07-15 | $123.44 | +1.19% | $122.00 | $124.13 | $120.06 | 640.50K |
| 2026-07-14 | $121.99 | -0.30% | $123.03 | $124.04 | $120.77 | 580.90K |
| 2026-07-13 | $122.36 | +4.23% | $119.93 | $124.33 | $119.38 | 1.25M |
| 2026-07-10 | $117.39 | -0.92% | $118.71 | $119.52 | $116.28 | 691.40K |
| 2026-07-09 | $118.48 | -2.99% | $120.40 | $120.66 | $117.71 | 745.40K |
| 2026-07-08 | $122.13 | +4.53% | $120.00 | $123.29 | $118.43 | 1.00M |
| 2026-07-07 | $116.84 | +4.70% | $112.59 | $117.70 | $112.59 | 861.80K |
| 2026-07-06 | $111.59 | -1.53% | $112.23 | $113.58 | $111.48 | 679.30K |
| 2026-07-02 | $113.32 | +1.51% | $112.25 | $114.66 | $112.25 | 804.60K |
| 2026-07-01 | $111.63 | -2.34% | $114.30 | $115.95 | $111.25 | 735.80K |
| 2026-06-30 | $114.30 | -1.44% | $117.11 | $118.23 | $113.95 | 930.30K |
| 2026-06-29 | $115.97 | -0.53% | $118.58 | $119.03 | $115.60 | 1.07M |
| 2026-06-26 | $116.59 | -2.42% | $118.99 | $120.28 | $115.56 | 1.34M |
| 2026-06-25 | $119.48 | -0.38% | $118.60 | $120.62 | $117.86 | 641.30K |
| 2026-06-24 | $119.93 | -3.62% | $121.05 | $121.82 | $117.15 | 1.02M |
| 2026-06-23 | $124.44 | -0.01% | $123.87 | $126.22 | $123.36 | 695.60K |
| 2026-06-22 | $124.45 | +1.08% | $122.50 | $125.31 | $121.84 | 1.25M |
| 2026-06-18 | $123.12 | -3.03% | $125.41 | $125.41 | $121.63 | 1.69M |
| 2026-06-17 | $126.97 | +0.21% | $126.08 | $128.66 | $125.90 | 1.13M |
| 2026-06-16 | $126.71 | -0.70% | $124.71 | $127.75 | $124.70 | 754.70K |
| 2026-06-15 | $127.60 | -5.72% | $127.66 | $129.33 | $126.62 | 1.49M |
| 2026-06-12 | $135.34 | +1.20% | $132.16 | $137.19 | $132.10 | 473.30K |
| 2026-06-11 | $133.74 | -3.26% | $140.41 | $141.22 | $132.94 | 666.30K |
| 2026-06-10 | $138.25 | +3.12% | $134.73 | $139.87 | $134.70 | 778.00K |
| 2026-06-09 | $134.07 | -3.04% | $137.41 | $137.51 | $131.72 | 626.60K |
| 2026-06-08 | $138.27 | +2.58% | $137.28 | $139.53 | $137.12 | 513.90K |
| 2026-06-05 | $134.79 | -3.77% | $139.85 | $140.93 | $134.73 | 457.00K |
| 2026-06-04 | $140.07 | -0.39% | $137.90 | $141.12 | $137.55 | 713.60K |
| 2026-06-03 | $140.62 | +1.91% | $139.42 | $142.22 | $138.12 | 485.10K |
| 2026-06-02 | $137.99 | -0.01% | $137.10 | $139.12 | $136.61 | 543.60K |
| 2026-06-01 | $138.00 | +4.65% | $135.51 | $139.89 | $134.93 | 644.00K |
| 2026-05-29 | $131.87 | -1.51% | $133.37 | $134.26 | $130.25 | 1.06M |
| 2026-05-28 | $133.89 | +0.14% | $136.19 | $136.60 | $133.00 | 695.50K |
| 2026-05-27 | $133.70 | -3.02% | $134.47 | $136.20 | $133.12 | 598.40K |
| 2026-05-26 | $137.86 | -4.25% | $141.37 | $143.32 | $137.58 | 534.50K |
| 2026-05-22 | $143.98 | +0.79% | $142.31 | $144.76 | $140.00 | 533.20K |