Chord Energy Corporation (CHRD)
NASDAQ: CHRD
· Real-Time Price · USD
102.85
1.52 (1.50%)
At close: Aug 14, 2025, 3:59 PM
100.83
-1.96%
After-hours: Aug 14, 2025, 07:34 PM EDT
CHRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.30 | 102.92 | 100.00 | 102.81 | 102.81 | 1.46% | 776,373 |
| 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% | 1,118,900 |
| 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% | 1,831,300 |
| 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% | 673,500 |
| 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% | 756,300 |
| Jul 21, 2025 | 106.71 | 107.41 | 105.24 | 105.51 | 105.51 | -0.84% | 499,100 |
| Jul 18, 2025 | 107.07 | 108.33 | 105.00 | 106.40 | 106.40 | 0.41% | 510,350 |