ChampionX Corporation (CHX)
29.99
0.12 (0.40%)
At close: Mar 31, 2025, 3:20 PM
ChampionX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.11 | 30.60 | 29.58 | 29.87 | -0.28 | -0.93% | 5,360,530 |
| Mar 27, 2025 | 30.08 | 30.32 | 29.67 | 30.15 | -0.22 | -0.72% | 22,127,600 |
| Mar 26, 2025 | 30.64 | 31.07 | 30.34 | 30.37 | 0.04 | 0.13% | 3,049,900 |
| Mar 25, 2025 | 30.11 | 30.44 | 30.09 | 30.33 | 0.40 | 1.34% | 2,060,010 |
| Mar 24, 2025 | 29.57 | 30.02 | 29.47 | 29.93 | 0.39 | 1.32% | 2,371,600 |
| Mar 21, 2025 | 29.32 | 29.80 | 29.19 | 29.54 | -0.06 | -0.20% | 7,197,900 |
| Mar 20, 2025 | 29.26 | 29.96 | 29.14 | 29.60 | 0.11 | 0.37% | 4,237,304 |
| Mar 19, 2025 | 29.52 | 29.87 | 29.38 | 29.49 | 0.00 | 0.00% | 5,795,605 |
| Mar 18, 2025 | 29.70 | 29.79 | 29.12 | 29.49 | -0.16 | -0.54% | 5,617,800 |
| Mar 17, 2025 | 29.21 | 29.82 | 29.07 | 29.65 | 0.28 | 0.95% | 3,462,435 |
| Mar 14, 2025 | 28.77 | 29.59 | 28.67 | 29.37 | 0.88 | 3.09% | 5,545,400 |
| Mar 13, 2025 | 28.65 | 29.09 | 28.29 | 28.49 | -0.14 | -0.49% | 3,357,940 |
| Mar 12, 2025 | 28.54 | 29.01 | 28.32 | 28.63 | 0.09 | 0.32% | 2,016,300 |
| Mar 11, 2025 | 29.73 | 29.73 | 28.48 | 28.54 | -0.91 | -3.09% | 4,336,416 |
| Mar 10, 2025 | 29.47 | 30.19 | 29.25 | 29.45 | -0.21 | -0.71% | 2,456,829 |
| Mar 7, 2025 | 28.47 | 30.02 | 28.47 | 29.66 | 1.14 | 4.00% | 2,870,576 |
| Mar 6, 2025 | 27.98 | 28.67 | 27.94 | 28.52 | 0.26 | 0.92% | 2,632,964 |
| Mar 5, 2025 | 27.65 | 28.37 | 27.41 | 28.26 | 0.28 | 1.00% | 4,421,000 |
| Mar 4, 2025 | 28.08 | 28.47 | 27.28 | 27.98 | -0.46 | -1.62% | 2,524,600 |
| Mar 3, 2025 | 29.77 | 30.18 | 28.23 | 28.44 | -1.36 | -4.56% | 5,013,300 |
| Feb 28, 2025 | 29.19 | 29.83 | 28.81 | 29.80 | 0.52 | 1.78% | 3,554,426 |
| Feb 27, 2025 | 29.07 | 29.70 | 28.82 | 29.28 | 0.40 | 1.39% | 4,210,100 |
| Feb 26, 2025 | 29.40 | 29.40 | 28.64 | 28.88 | -0.24 | -0.82% | 3,881,800 |
| Feb 25, 2025 | 29.63 | 29.90 | 28.76 | 29.12 | -0.42 | -1.42% | 5,611,700 |
| Feb 24, 2025 | 29.84 | 29.91 | 29.53 | 29.54 | -0.15 | -0.51% | 1,704,400 |
| Feb 21, 2025 | 30.31 | 30.31 | 29.58 | 29.69 | -0.52 | -1.72% | 2,524,500 |
| Feb 20, 2025 | 29.90 | 30.44 | 29.83 | 30.21 | 0.25 | 0.83% | 1,619,100 |
| Feb 19, 2025 | 30.18 | 30.43 | 29.88 | 29.96 | -0.38 | -1.25% | 2,939,830 |
| Feb 18, 2025 | 29.52 | 30.56 | 29.31 | 30.34 | 0.90 | 3.06% | 3,313,524 |
| Feb 14, 2025 | 29.90 | 30.13 | 29.37 | 29.44 | -0.30 | -1.01% | 2,609,800 |
| Feb 13, 2025 | 29.17 | 29.87 | 29.17 | 29.74 | 0.58 | 1.99% | 1,955,938 |
| Feb 12, 2025 | 29.44 | 29.57 | 29.01 | 29.16 | -0.54 | -1.82% | 4,549,400 |
| Feb 11, 2025 | 29.45 | 30.04 | 29.31 | 29.70 | 0.30 | 1.02% | 3,178,900 |
| Feb 10, 2025 | 28.86 | 29.48 | 28.86 | 29.40 | 0.86 | 3.01% | 2,578,615 |
| Feb 7, 2025 | 28.58 | 28.97 | 28.49 | 28.54 | -0.01 | -0.04% | 3,000,600 |
| Feb 6, 2025 | 29.44 | 29.45 | 28.33 | 28.55 | -0.57 | -1.96% | 2,771,803 |
| Feb 5, 2025 | 29.51 | 29.51 | 28.70 | 29.12 | -0.18 | -0.61% | 3,560,224 |
| Feb 4, 2025 | 28.35 | 29.50 | 28.22 | 29.30 | 0.77 | 2.70% | 2,339,500 |
| Feb 3, 2025 | 28.52 | 29.08 | 28.08 | 28.53 | -0.11 | -0.38% | 3,427,137 |
| Jan 31, 2025 | 29.27 | 29.39 | 28.34 | 28.64 | -0.57 | -1.95% | 2,762,600 |
| Jan 30, 2025 | 29.15 | 29.50 | 29.03 | 29.21 | 0.12 | 0.41% | 2,918,525 |
| Jan 29, 2025 | 29.19 | 29.79 | 28.97 | 29.09 | -0.26 | -0.89% | 2,778,729 |
| Jan 28, 2025 | 30.25 | 30.42 | 29.14 | 29.35 | -0.89 | -2.94% | 3,572,020 |
| Jan 27, 2025 | 29.89 | 30.38 | 29.81 | 30.24 | 0.19 | 0.63% | 2,248,800 |
| Jan 24, 2025 | 30.00 | 30.37 | 29.78 | 30.05 | 0.11 | 0.37% | 4,081,100 |
| Jan 23, 2025 | 29.89 | 30.07 | 29.66 | 29.94 | 0.25 | 0.84% | 3,338,334 |
| Jan 22, 2025 | 31.08 | 31.08 | 29.59 | 29.69 | -1.58 | -5.05% | 4,570,085 |
| Jan 21, 2025 | 31.39 | 31.98 | 30.96 | 31.27 | 0.06 | 0.19% | 3,722,701 |
| Jan 17, 2025 | 29.52 | 31.81 | 29.44 | 31.21 | 2.06 | 7.07% | 5,654,043 |
| Jan 16, 2025 | 28.68 | 29.21 | 28.60 | 29.15 | 0.28 | 0.97% | 1,628,968 |