Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
101.33
+1.28 (1.28%)
At close: Aug 13, 2025, 4:00 PM
101.25
-0.08 (-0.08%)
After-hours: Aug 13, 2025, 7:53 PM EDT
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 99.86 | 101.85 | 99.50 | 101.33 | 101.33 | 1.28% | 746,532 |
| Aug 12, 2025 | 100.03 | 102.19 | 99.50 | 100.05 | 100.05 | 0.64% | 840,252 |
| Aug 11, 2025 | 101.45 | 102.61 | 99.28 | 99.41 | 99.41 | -1.63% | 1,118,874 |
| Aug 8, 2025 | 100.23 | 101.72 | 99.25 | 101.06 | 101.06 | 1.54% | 747,110 |
| Aug 7, 2025 | 104.50 | 106.74 | 99.24 | 99.53 | 99.53 | -5.06% | 1,831,277 |
| Aug 6, 2025 | 106.98 | 108.76 | 103.87 | 104.84 | 104.84 | -1.50% | 755,883 |
| Aug 5, 2025 | 105.28 | 106.87 | 104.60 | 106.44 | 106.44 | 1.02% | 752,615 |
| Aug 4, 2025 | 104.92 | 105.85 | 103.21 | 105.37 | 105.37 | -0.46% | 833,121 |
| Aug 1, 2025 | 109.92 | 110.16 | 105.49 | 105.86 | 105.86 | -4.05% | 656,234 |
| Jul 31, 2025 | 109.86 | 112.55 | 109.35 | 110.33 | 110.33 | -1.40% | 621,632 |
| Jul 30, 2025 | 113.54 | 113.65 | 110.85 | 111.90 | 111.90 | -1.95% | 605,544 |
| Jul 29, 2025 | 113.00 | 114.42 | 111.82 | 114.13 | 114.13 | 0.98% | 603,707 |
| Jul 28, 2025 | 110.50 | 113.26 | 110.31 | 113.02 | 113.02 | 3.96% | 673,489 |
| Jul 25, 2025 | 109.80 | 110.04 | 108.20 | 108.72 | 108.72 | -0.80% | 474,718 |
| Jul 24, 2025 | 108.95 | 111.14 | 108.71 | 109.60 | 109.60 | 0.26% | 637,301 |
| Jul 23, 2025 | 107.72 | 110.15 | 107.72 | 109.32 | 109.32 | 1.18% | 598,744 |
| Jul 22, 2025 | 105.91 | 108.60 | 105.91 | 108.05 | 108.05 | 2.41% | 756,268 |
| Jul 21, 2025 | 106.71 | 107.41 | 105.24 | 105.51 | 105.51 | -0.84% | 499,088 |
| Jul 18, 2025 | 107.07 | 108.33 | 105.00 | 106.40 | 106.40 | 0.41% | 510,350 |
| Jul 17, 2025 | 102.30 | 106.25 | 102.00 | 105.97 | 105.97 | 3.69% | 538,921 |
| Jul 16, 2025 | 104.00 | 104.40 | 102.18 | 102.20 | 102.20 | -1.82% | 497,821 |
| Jul 15, 2025 | 107.07 | 107.71 | 104.03 | 104.09 | 104.09 | -2.46% | 371,597 |
| Jul 14, 2025 | 108.75 | 108.77 | 106.28 | 106.72 | 106.72 | -2.26% | 418,885 |
| Jul 11, 2025 | 107.65 | 109.64 | 107.38 | 109.19 | 109.19 | 1.00% | 581,300 |
| Jul 10, 2025 | 106.04 | 108.23 | 104.79 | 108.11 | 108.11 | 1.11% | 565,515 |
| Jul 9, 2025 | 108.44 | 109.12 | 106.19 | 106.92 | 106.92 | -1.18% | 631,173 |
| Jul 8, 2025 | 103.18 | 108.95 | 103.00 | 108.20 | 108.20 | 4.92% | 930,765 |
| Jul 7, 2025 | 104.00 | 105.19 | 101.76 | 103.13 | 103.13 | -1.21% | 901,470 |
| Jul 3, 2025 | 104.15 | 104.86 | 103.41 | 104.39 | 104.39 | 0.41% | 512,121 |
| Jul 2, 2025 | 102.56 | 104.06 | 100.47 | 103.96 | 103.96 | 3.09% | 892,779 |
| Jul 1, 2025 | 97.03 | 102.25 | 96.25 | 100.84 | 100.84 | 4.12% | 1,631,307 |
| Jun 30, 2025 | 98.75 | 98.81 | 96.62 | 96.85 | 96.85 | -1.87% | 669,867 |
| Jun 27, 2025 | 99.14 | 99.40 | 97.98 | 98.70 | 98.70 | -0.65% | 864,835 |
| Jun 26, 2025 | 97.78 | 99.99 | 97.52 | 99.35 | 99.35 | 1.73% | 438,162 |
| Jun 25, 2025 | 98.09 | 98.66 | 96.98 | 97.66 | 97.66 | -0.85% | 615,003 |
| Jun 24, 2025 | 98.67 | 99.92 | 97.32 | 98.50 | 98.50 | -1.31% | 1,178,288 |
| Jun 23, 2025 | 105.25 | 105.50 | 99.53 | 99.81 | 99.81 | -4.10% | 884,499 |
| Jun 20, 2025 | 105.50 | 105.50 | 103.04 | 104.08 | 104.08 | -0.49% | 1,992,017 |
| Jun 18, 2025 | 106.70 | 108.12 | 104.47 | 104.59 | 104.59 | -2.12% | 939,780 |
| Jun 17, 2025 | 107.00 | 108.31 | 105.55 | 106.86 | 106.86 | 1.09% | 815,902 |
| Jun 16, 2025 | 104.49 | 106.26 | 103.63 | 105.71 | 105.71 | -0.31% | 785,655 |
| Jun 13, 2025 | 106.54 | 106.56 | 103.44 | 106.04 | 106.04 | 3.56% | 925,916 |
| Jun 12, 2025 | 100.31 | 102.51 | 99.36 | 102.39 | 102.39 | 0.70% | 524,986 |
| Jun 11, 2025 | 100.14 | 102.64 | 99.38 | 101.68 | 101.68 | 2.14% | 801,796 |
| Jun 10, 2025 | 99.00 | 102.26 | 98.76 | 99.55 | 99.55 | 2.11% | 804,006 |
| Jun 9, 2025 | 95.51 | 98.24 | 95.16 | 97.49 | 97.49 | 2.74% | 747,296 |
| Jun 6, 2025 | 92.81 | 95.67 | 92.81 | 94.89 | 94.89 | 3.14% | 544,888 |
| Jun 5, 2025 | 93.21 | 93.23 | 91.00 | 92.00 | 92.00 | -0.57% | 558,539 |
| Jun 4, 2025 | 95.67 | 98.00 | 92.51 | 92.53 | 92.53 | -3.34% | 915,956 |
| Jun 3, 2025 | 92.27 | 96.61 | 90.46 | 95.73 | 95.73 | 4.16% | 691,227 |