Skip to main content
ChampionX Corporation (CHX)
NASDAQ: CHX · Real-Time Price · USD
24.96
+0.10 (0.40%)
Jun 27, 2025, 4:00 PM - Market closed

ChampionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.9425.1124.7824.9624.960.40%5,652,643
Jun 26, 202524.5324.9224.4424.8624.861.80%3,006,457
Jun 25, 202524.6224.7824.3224.4224.42-0.97%1,692,024
Jun 24, 202524.5124.9924.3624.6624.66-0.52%2,920,297
Jun 23, 202526.5426.6024.7224.7924.79-5.78%4,271,392
Jun 20, 202526.4626.5226.0726.3126.31-0.08%6,475,719
Jun 18, 202526.5026.7826.3026.3326.33-0.68%3,694,878
Jun 17, 202526.5826.8926.3326.5126.510.42%2,408,703
Jun 16, 202526.5526.7626.1426.4026.40-1.01%3,213,682
Jun 13, 202526.6826.7726.1226.6726.671.87%3,453,401
Jun 12, 202525.9326.2325.6626.1826.180.04%1,415,650
Jun 11, 202526.2626.4025.8626.1726.170.35%2,101,641
Jun 10, 202525.4426.2725.2426.0826.083.90%2,335,691
Jun 9, 202525.0425.3424.9125.1025.101.01%3,476,259
Jun 6, 202524.6824.9924.4724.8524.852.26%1,882,217
Jun 5, 202524.6024.6124.2624.3024.30-0.57%1,842,525
Jun 4, 202524.7725.0924.3224.4424.44-1.61%2,707,051
Jun 3, 202524.2325.0323.8924.8424.842.39%4,835,636
Jun 2, 202524.4624.6023.9824.2624.260.79%5,007,576
May 30, 202524.5124.5123.9424.0724.07-2.07%3,970,914
May 29, 202524.5824.7024.3224.5824.580.53%1,720,000
May 28, 202524.9625.0524.4024.4524.45-1.09%2,401,464
May 27, 202524.7324.8324.3924.7224.720.98%2,686,053
May 23, 202524.0024.5524.0024.4824.48-0.08%3,558,468
May 22, 202524.4224.6824.1124.5024.50-0.53%3,240,955
May 21, 202524.9525.1624.6124.6324.63-2.07%5,202,337
May 20, 202525.5725.5725.0325.1525.15-1.37%3,008,703
May 19, 202525.6425.7725.2825.5025.50-1.85%1,683,135
May 16, 202526.0726.0725.5425.9825.98-0.08%2,173,498
May 15, 202525.8426.0025.4326.0026.00-0.73%2,258,331
May 14, 202525.9326.4325.9026.1926.19-0.27%3,143,626
May 13, 202526.3726.5026.0026.2626.260.77%1,985,926
May 12, 202526.0326.8125.9326.0626.063.82%1,930,925
May 9, 202525.3225.4324.9725.1025.100.56%989,105
May 8, 202524.8025.4124.6624.9624.962.76%3,069,657
May 7, 202524.5224.5224.0924.2924.29-0.29%3,849,076
May 6, 202524.6024.9524.2824.3624.36-0.77%5,181,817
May 5, 202524.7824.9424.5224.5524.55-2.70%3,160,502
May 2, 202524.7525.2524.5725.2325.232.81%3,847,942
May 1, 202524.1624.9024.0624.5424.541.70%5,252,295
Apr 30, 202524.1024.2823.5624.1324.13-2.19%9,105,621
Apr 29, 202524.4524.7824.0624.6724.67-0.24%5,225,075
Apr 28, 202525.1225.1324.4624.7324.73-1.08%3,026,300
Apr 25, 202524.8225.6124.3225.0025.00-1.07%4,962,517
Apr 24, 202524.9125.3024.5725.2725.272.77%3,931,924
Apr 23, 202525.1125.6824.4424.5924.59-1.56%2,585,044
Apr 22, 202524.9925.2124.4624.9824.98-0.04%4,504,576
Apr 21, 202524.9225.0524.5524.9924.99-1.65%2,087,220
Apr 17, 202524.9325.6424.8325.4125.412.92%3,021,430
Apr 16, 202524.5325.0824.4124.6924.691.19%3,774,946