Chord Energy Corporation (CHRD)
NASDAQ: CHRD
· Real-Time Price · USD
107.48
0.54 (0.50%)
At close: Sep 04, 2025, 3:59 PM
107.25
-0.21%
After-hours: Sep 04, 2025, 05:56 PM EDT
CHRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 106.37 | 108.15 | 105.76 | 107.48 | 107.48 | 0.50% | 1,515,501 |
| Sep 3, 2025 | 109.39 | 111.01 | 106.82 | 106.94 | 106.94 | -4.22% | 744,129 |
| Sep 2, 2025 | 109.61 | 111.66 | 108.75 | 111.65 | 111.65 | 1.60% | 566,100 |
| Aug 29, 2025 | 109.41 | 110.87 | 108.73 | 109.89 | 109.89 | 0.05% | 526,800 |
| Aug 28, 2025 | 108.29 | 110.05 | 107.58 | 109.84 | 109.84 | 1.41% | 485,019 |
| Aug 27, 2025 | 105.86 | 109.29 | 105.51 | 108.31 | 108.31 | 2.19% | 690,824 |
| Aug 26, 2025 | 105.85 | 107.12 | 105.44 | 105.99 | 105.99 | -0.98% | 778,535 |
| Aug 25, 2025 | 105.69 | 107.18 | 104.73 | 107.04 | 107.04 | 1.05% | 770,422 |
| Aug 22, 2025 | 102.44 | 106.66 | 102.44 | 105.93 | 105.93 | 3.85% | 660,448 |
| Aug 21, 2025 | 101.01 | 102.89 | 99.64 | 102.00 | 102.00 | -0.57% | 666,708 |
| Aug 20, 2025 | 102.37 | 103.54 | 101.54 | 102.58 | 101.28 | 0.48% | 737,192 |
| Aug 19, 2025 | 101.20 | 102.96 | 100.50 | 102.09 | 100.80 | 0.37% | 746,191 |
| Aug 18, 2025 | 101.39 | 102.07 | 100.29 | 101.71 | 100.42 | -0.39% | 793,500 |
| Aug 15, 2025 | 102.20 | 103.73 | 101.79 | 102.11 | 100.82 | -0.68% | 911,200 |
| Aug 14, 2025 | 101.30 | 102.93 | 100.00 | 102.81 | 101.51 | 1.46% | 788,321 |
| Aug 13, 2025 | 99.86 | 101.85 | 99.50 | 101.33 | 100.05 | 1.28% | 746,532 |
| Aug 12, 2025 | 100.03 | 102.19 | 99.50 | 100.05 | 98.78 | 0.64% | 840,252 |
| Aug 11, 2025 | 101.45 | 102.61 | 99.28 | 99.41 | 98.15 | -1.63% | 1,118,900 |
| Aug 8, 2025 | 100.23 | 101.72 | 99.25 | 101.06 | 99.78 | 1.54% | 747,110 |
| Aug 7, 2025 | 104.50 | 106.74 | 99.24 | 99.53 | 98.27 | -5.06% | 1,831,300 |