Chord Energy Corporation (CHRD)
NASDAQ: CHRD
· Real-Time Price · USD
104.53
1.05 (1.01%)
At close: Sep 26, 2025, 3:59 PM
105.38
0.81%
After-hours: Sep 26, 2025, 07:55 PM EDT
CHRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.67 | 107.04 | 103.55 | 104.53 | 104.53 | 1.01% | 1,187,787 |
| Sep 25, 2025 | 103.48 | 105.24 | 103.20 | 103.48 | 103.48 | -0.81% | 682,251 |
| Sep 24, 2025 | 103.29 | 105.59 | 103.15 | 104.32 | 104.32 | 2.24% | 593,030 |
| Sep 23, 2025 | 101.06 | 105.32 | 100.37 | 102.03 | 102.03 | 1.77% | 863,328 |
| Sep 22, 2025 | 99.93 | 100.51 | 99.40 | 100.26 | 100.26 | -0.11% | 776,500 |
| Sep 19, 2025 | 103.53 | 103.89 | 100.09 | 100.37 | 100.37 | -3.80% | 1,768,297 |
| Sep 18, 2025 | 105.95 | 105.95 | 103.48 | 104.33 | 104.33 | -0.97% | 729,147 |
| Sep 17, 2025 | 105.60 | 107.09 | 104.84 | 105.35 | 105.35 | -1.01% | 1,053,700 |
| Sep 16, 2025 | 106.29 | 107.08 | 104.01 | 106.42 | 106.42 | 4.02% | 1,674,673 |
| Sep 15, 2025 | 104.12 | 104.12 | 101.88 | 102.31 | 102.31 | -1.78% | 672,234 |
| Sep 12, 2025 | 105.69 | 106.75 | 104.03 | 104.16 | 104.16 | -0.68% | 927,400 |
| Sep 11, 2025 | 105.09 | 105.58 | 103.56 | 104.87 | 104.87 | -1.58% | 813,851 |
| Sep 10, 2025 | 102.97 | 106.63 | 102.42 | 106.55 | 106.55 | 3.73% | 926,935 |
| Sep 9, 2025 | 103.50 | 105.85 | 102.61 | 102.72 | 102.72 | -0.28% | 798,600 |
| Sep 8, 2025 | 104.27 | 104.50 | 101.45 | 103.01 | 103.01 | -0.40% | 1,024,840 |
| Sep 5, 2025 | 105.73 | 107.20 | 102.63 | 103.42 | 103.42 | -3.78% | 1,401,900 |
| Sep 4, 2025 | 106.37 | 108.15 | 105.76 | 107.48 | 107.48 | 0.50% | 1,516,500 |
| 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 |