ChampionX Corporation (CHX)
NASDAQ: CHX
· Real-Time Price · USD
25.81
-0.79 (-2.97%)
At close: Jul 15, 2025, 3:59 PM
CHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.00% | 0 |
| Jul 15, 2025 | 26.47 | 26.57 | 25.66 | 25.81 | 25.81 | -2.97% | 7,413,215 |
| Jul 14, 2025 | 27.17 | 27.27 | 26.41 | 26.60 | 26.60 | -2.85% | 3,159,300 |
| Jul 11, 2025 | 26.76 | 27.55 | 26.68 | 27.38 | 27.38 | 1.71% | 3,358,300 |
| Jul 10, 2025 | 26.54 | 27.15 | 26.22 | 26.92 | 26.92 | 1.13% | 2,040,601 |
| Jul 9, 2025 | 26.75 | 26.87 | 26.43 | 26.62 | 26.62 | -0.86% | 1,624,900 |
| Jul 8, 2025 | 25.70 | 26.97 | 25.64 | 26.85 | 26.85 | 4.76% | 2,749,742 |
| Jul 7, 2025 | 25.89 | 26.18 | 25.34 | 25.63 | 25.63 | -1.95% | 1,789,943 |
| Jul 3, 2025 | 26.29 | 26.42 | 26.06 | 26.14 | 26.14 | -1.10% | 818,200 |
| Jul 2, 2025 | 26.18 | 26.45 | 25.72 | 26.43 | 26.34 | 1.97% | 2,443,700 |
| Jul 1, 2025 | 24.79 | 26.29 | 24.60 | 25.92 | 25.83 | 4.35% | 3,738,500 |
| Jun 30, 2025 | 24.95 | 25.13 | 24.73 | 24.84 | 24.75 | -0.48% | 2,566,613 |
| Jun 27, 2025 | 24.94 | 25.11 | 24.78 | 24.96 | 24.87 | 0.40% | 5,652,643 |
| Jun 26, 2025 | 24.53 | 24.92 | 24.44 | 24.86 | 24.77 | 1.80% | 3,006,500 |
| Jun 25, 2025 | 24.62 | 24.78 | 24.32 | 24.42 | 24.33 | -0.97% | 1,692,024 |
| Jun 24, 2025 | 24.51 | 24.99 | 24.36 | 24.66 | 24.57 | -0.52% | 2,920,300 |
| Jun 23, 2025 | 26.54 | 26.60 | 24.72 | 24.79 | 24.70 | -5.78% | 4,271,392 |
| Jun 20, 2025 | 26.46 | 26.52 | 26.07 | 26.31 | 26.22 | -0.08% | 6,475,719 |
| Jun 18, 2025 | 26.50 | 26.78 | 26.30 | 26.33 | 26.24 | -0.68% | 3,694,900 |
| Jun 17, 2025 | 26.58 | 26.89 | 26.33 | 26.51 | 26.41 | 0.42% | 2,408,703 |