Chord Energy Corporation (CHRD)
112.59
-0.13 (-0.12%)
At close: Apr 01, 2025, 3:59 PM
112.29
-0.27%
Pre-market: Apr 02, 2025, 07:08 AM EDT
Chord Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 112.56 | 113.07 | 110.85 | 112.63 | -0.09 | -0.08% | 504,779 |
| Mar 31, 2025 | 111.17 | 113.76 | 110.65 | 112.72 | 0.99 | 0.89% | 584,746 |
| Mar 28, 2025 | 111.96 | 112.63 | 110.61 | 111.73 | -0.41 | -0.37% | 511,729 |
| Mar 27, 2025 | 113.58 | 113.98 | 111.73 | 112.14 | -1.54 | -1.35% | 447,800 |
| Mar 26, 2025 | 113.18 | 115.37 | 113.18 | 113.68 | 1.08 | 0.96% | 546,300 |
| Mar 25, 2025 | 113.50 | 115.13 | 112.04 | 112.60 | -0.18 | -0.16% | 785,700 |
| Mar 24, 2025 | 110.53 | 113.01 | 110.26 | 112.78 | 3.07 | 2.80% | 818,115 |
| Mar 21, 2025 | 110.20 | 110.82 | 109.02 | 109.71 | -1.08 | -0.97% | 3,168,000 |
| Mar 20, 2025 | 110.59 | 111.68 | 109.70 | 110.79 | -0.34 | -0.31% | 601,691 |
| Mar 19, 2025 | 108.74 | 112.00 | 108.74 | 111.13 | 2.41 | 2.22% | 889,740 |
| Mar 18, 2025 | 108.23 | 109.50 | 106.59 | 108.72 | 1.09 | 1.01% | 834,100 |
| Mar 17, 2025 | 106.50 | 108.55 | 106.35 | 107.63 | 1.42 | 1.34% | 901,218 |
| Mar 14, 2025 | 103.91 | 106.31 | 103.48 | 106.21 | 2.89 | 2.80% | 940,600 |
| Mar 13, 2025 | 105.26 | 106.56 | 102.66 | 103.32 | -2.68 | -2.53% | 653,301 |
| Mar 12, 2025 | 103.35 | 106.54 | 102.75 | 106.00 | 2.78 | 2.69% | 1,042,700 |
| Mar 11, 2025 | 102.99 | 105.53 | 101.92 | 103.22 | -0.82 | -0.79% | 1,154,050 |
| Mar 10, 2025 | 104.23 | 105.53 | 102.79 | 104.04 | 0.41 | 0.40% | 1,174,716 |
| Mar 7, 2025 | 103.32 | 105.95 | 103.32 | 103.63 | 1.18 | 1.15% | 1,054,243 |
| Mar 6, 2025 | 101.26 | 103.93 | 100.36 | 102.45 | 1.11 | 1.10% | 1,118,114 |
| Mar 5, 2025 | 103.27 | 103.38 | 99.40 | 101.34 | -2.79 | -2.68% | 1,864,419 |
| Mar 4, 2025 | 104.98 | 106.16 | 100.58 | 104.13 | -1.91 | -1.80% | 1,465,258 |
| Mar 3, 2025 | 115.00 | 115.24 | 105.34 | 106.04 | -8.26 | -7.23% | 1,318,735 |
| Feb 28, 2025 | 112.99 | 114.41 | 111.28 | 114.30 | 0.59 | 0.52% | 782,700 |
| Feb 27, 2025 | 114.96 | 116.09 | 113.35 | 113.71 | 0.41 | 0.36% | 866,123 |
| Feb 26, 2025 | 112.50 | 114.85 | 111.51 | 113.30 | 4.74 | 4.37% | 1,741,444 |
| Feb 25, 2025 | 110.73 | 111.76 | 108.35 | 108.56 | -2.77 | -2.49% | 1,164,437 |
| Feb 24, 2025 | 111.93 | 112.27 | 110.67 | 111.33 | -0.34 | -0.30% | 621,100 |
| Feb 21, 2025 | 114.86 | 114.86 | 111.50 | 111.67 | -4.00 | -3.46% | 1,500,153 |
| Feb 20, 2025 | 114.19 | 115.78 | 113.52 | 115.67 | 1.32 | 1.15% | 686,158 |
| Feb 19, 2025 | 113.12 | 115.75 | 112.92 | 114.35 | 2.27 | 2.03% | 954,900 |
| Feb 18, 2025 | 111.55 | 113.18 | 109.12 | 112.08 | 1.15 | 1.04% | 812,900 |
| Feb 14, 2025 | 110.60 | 113.51 | 110.05 | 110.93 | 0.74 | 0.67% | 641,500 |
| Feb 13, 2025 | 109.00 | 110.70 | 108.31 | 110.19 | 0.52 | 0.47% | 674,072 |
| Feb 12, 2025 | 114.04 | 114.44 | 109.28 | 109.67 | -4.74 | -4.14% | 601,432 |
| Feb 11, 2025 | 113.91 | 116.24 | 113.59 | 114.41 | 1.24 | 1.10% | 746,249 |
| Feb 10, 2025 | 110.50 | 114.17 | 110.50 | 113.17 | 3.79 | 3.46% | 730,557 |
| Feb 7, 2025 | 108.80 | 110.20 | 108.20 | 109.38 | 1.11 | 1.03% | 732,800 |
| Feb 6, 2025 | 111.48 | 111.74 | 107.24 | 108.27 | -2.48 | -2.24% | 744,400 |
| Feb 5, 2025 | 111.66 | 112.13 | 109.99 | 110.75 | -1.29 | -1.15% | 1,104,332 |
| Feb 4, 2025 | 109.80 | 112.94 | 109.22 | 112.04 | 1.07 | 0.96% | 1,016,111 |
| Feb 3, 2025 | 112.42 | 112.95 | 109.44 | 110.97 | -1.48 | -1.32% | 1,357,839 |
| Jan 31, 2025 | 115.23 | 115.49 | 111.50 | 112.45 | -3.25 | -2.81% | 1,145,400 |
| Jan 30, 2025 | 117.63 | 117.79 | 115.15 | 115.70 | -1.07 | -0.92% | 612,944 |
| Jan 29, 2025 | 116.43 | 117.19 | 115.25 | 116.77 | 0.15 | 0.13% | 405,641 |
| Jan 28, 2025 | 117.57 | 118.81 | 115.23 | 116.62 | -0.64 | -0.55% | 769,200 |
| Jan 27, 2025 | 117.67 | 119.77 | 116.16 | 117.26 | -0.20 | -0.17% | 838,287 |
| Jan 24, 2025 | 121.12 | 121.80 | 117.24 | 117.46 | -3.28 | -2.72% | 799,354 |
| Jan 23, 2025 | 122.56 | 123.78 | 119.79 | 120.74 | -1.37 | -1.12% | 641,400 |
| Jan 22, 2025 | 123.38 | 124.08 | 122.00 | 122.11 | -2.07 | -1.67% | 607,491 |
| Jan 21, 2025 | 125.00 | 126.30 | 123.68 | 124.18 | -2.13 | -1.69% | 718,945 |