ChampionX Corporation (CHX)
NASDAQ: CHX · Real-Time Price · USD
26.06
+0.96 (3.82%)
At close: May 12, 2025, 4:00 PM
26.16
+0.10 (0.38%)
After-hours: May 12, 2025, 4:53 PM EDT
ChampionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.03 | 26.81 | 25.93 | 26.06 | 26.06 | 3.82% | 1,923,617 |
| May 9, 2025 | 25.32 | 25.43 | 24.97 | 25.10 | 25.10 | 0.56% | 989,105 |
| May 8, 2025 | 24.80 | 25.41 | 24.66 | 24.96 | 24.96 | 2.76% | 3,069,657 |
| May 7, 2025 | 24.52 | 24.52 | 24.09 | 24.29 | 24.29 | -0.29% | 3,849,076 |
| May 6, 2025 | 24.60 | 24.95 | 24.28 | 24.36 | 24.36 | -0.77% | 5,181,817 |
| May 5, 2025 | 24.78 | 24.94 | 24.52 | 24.55 | 24.55 | -2.70% | 3,160,502 |
| May 2, 2025 | 24.75 | 25.25 | 24.57 | 25.23 | 25.23 | 2.81% | 3,847,942 |
| May 1, 2025 | 24.16 | 24.90 | 24.06 | 24.54 | 24.54 | 1.70% | 5,252,295 |
| Apr 30, 2025 | 24.10 | 24.28 | 23.56 | 24.13 | 24.13 | -2.19% | 9,105,621 |
| Apr 29, 2025 | 24.45 | 24.78 | 24.06 | 24.67 | 24.67 | -0.24% | 5,225,075 |
| Apr 28, 2025 | 25.12 | 25.13 | 24.46 | 24.73 | 24.73 | -1.08% | 3,026,300 |
| Apr 25, 2025 | 24.82 | 25.61 | 24.32 | 25.00 | 25.00 | -1.07% | 4,962,517 |
| Apr 24, 2025 | 24.91 | 25.30 | 24.57 | 25.27 | 25.27 | 2.77% | 3,931,924 |
| Apr 23, 2025 | 25.11 | 25.68 | 24.44 | 24.59 | 24.59 | -1.56% | 2,585,044 |
| Apr 22, 2025 | 24.99 | 25.21 | 24.46 | 24.98 | 24.98 | -0.04% | 4,504,576 |
| Apr 21, 2025 | 24.92 | 25.05 | 24.55 | 24.99 | 24.99 | -1.65% | 2,087,220 |
| Apr 17, 2025 | 24.93 | 25.64 | 24.83 | 25.41 | 25.41 | 2.92% | 3,021,430 |
| Apr 16, 2025 | 24.53 | 25.08 | 24.41 | 24.69 | 24.69 | 1.19% | 3,774,946 |
| Apr 15, 2025 | 24.42 | 24.82 | 24.29 | 24.40 | 24.40 | -0.33% | 2,885,214 |
| Apr 14, 2025 | 24.94 | 24.94 | 24.15 | 24.48 | 24.48 | 0.04% | 3,015,955 |
| Apr 11, 2025 | 23.48 | 24.55 | 23.11 | 24.47 | 24.47 | 4.62% | 5,858,165 |
| Apr 10, 2025 | 25.16 | 25.23 | 22.91 | 23.39 | 23.39 | -7.73% | 19,224,385 |
| Apr 9, 2025 | 21.98 | 25.67 | 21.92 | 25.35 | 25.35 | 12.57% | 8,747,094 |
| Apr 8, 2025 | 24.00 | 24.35 | 22.21 | 22.52 | 22.52 | -3.39% | 9,152,788 |
| Apr 7, 2025 | 23.50 | 24.71 | 22.32 | 23.31 | 23.31 | -4.27% | 7,483,438 |
| Apr 4, 2025 | 26.20 | 26.49 | 23.66 | 24.35 | 24.35 | -11.90% | 12,117,754 |
| Apr 3, 2025 | 28.23 | 28.48 | 27.57 | 27.64 | 27.53 | -7.90% | 9,018,057 |
| Apr 2, 2025 | 29.69 | 30.18 | 29.29 | 30.01 | 29.89 | -0.03% | 8,962,015 |
| Apr 1, 2025 | 29.70 | 30.30 | 29.51 | 30.02 | 29.90 | 0.74% | 6,795,507 |
| Mar 31, 2025 | 29.65 | 30.07 | 29.48 | 29.80 | 29.68 | -0.23% | 4,269,139 |
| Mar 28, 2025 | 30.11 | 30.60 | 29.58 | 29.87 | 29.75 | -0.93% | 5,514,230 |
| Mar 27, 2025 | 30.08 | 30.32 | 29.67 | 30.15 | 30.03 | -0.72% | 22,127,588 |
| Mar 26, 2025 | 30.64 | 31.07 | 30.34 | 30.37 | 30.25 | 0.13% | 3,049,896 |
| Mar 25, 2025 | 30.11 | 30.44 | 30.09 | 30.33 | 30.21 | 1.34% | 2,060,010 |
| Mar 24, 2025 | 29.57 | 30.02 | 29.47 | 29.93 | 29.81 | 1.32% | 2,371,555 |
| Mar 21, 2025 | 29.32 | 29.80 | 29.19 | 29.54 | 29.43 | -0.20% | 7,197,876 |
| Mar 20, 2025 | 29.26 | 29.96 | 29.14 | 29.60 | 29.49 | 0.37% | 4,237,304 |
| Mar 19, 2025 | 29.52 | 29.87 | 29.38 | 29.49 | 29.38 | - | 5,795,605 |
| Mar 18, 2025 | 29.70 | 29.79 | 29.12 | 29.49 | 29.38 | -0.54% | 5,617,757 |
| Mar 17, 2025 | 29.21 | 29.82 | 29.07 | 29.65 | 29.54 | 0.95% | 3,462,435 |
| Mar 14, 2025 | 28.77 | 29.59 | 28.67 | 29.37 | 29.26 | 3.09% | 5,545,381 |
| Mar 13, 2025 | 28.65 | 29.09 | 28.29 | 28.49 | 28.38 | -0.49% | 3,357,940 |
| Mar 12, 2025 | 28.54 | 29.01 | 28.32 | 28.63 | 28.52 | 0.32% | 2,016,253 |
| Mar 11, 2025 | 29.73 | 29.73 | 28.48 | 28.54 | 28.43 | -3.09% | 4,336,416 |
| Mar 10, 2025 | 29.47 | 30.19 | 29.25 | 29.45 | 29.34 | -0.71% | 2,396,827 |
| Mar 7, 2025 | 28.47 | 30.02 | 28.47 | 29.66 | 29.55 | 4.00% | 2,870,576 |
| Mar 6, 2025 | 27.98 | 28.67 | 27.94 | 28.52 | 28.41 | 0.92% | 2,632,964 |
| Mar 5, 2025 | 27.65 | 28.37 | 27.41 | 28.26 | 28.15 | 1.00% | 4,420,979 |
| Mar 4, 2025 | 28.08 | 28.47 | 27.28 | 27.98 | 27.87 | -1.62% | 2,524,578 |
| Mar 3, 2025 | 29.77 | 30.18 | 28.23 | 28.44 | 28.33 | -4.56% | 5,013,290 |