5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
+20.78%
6 MONTH PERFORMANCE
+35.79%
YEAR-TO-DATE PERFORMANCE
+32.92%
1 YEAR PERFORMANCE
+23.85%
Chord Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $143.19 | $142.03 (-0.81%) | $143.95 | $140.29 | 493.27 K | $7.98 B |
| 05/12/2026 | $140.93 | $142.01 (0.77%) | $143.40 | $140.17 | 667.41 K | $8.05 B |
| 05/11/2026 | $139.45 | $140.07 (0.44%) | $141.44 | $138.11 | 807.73 K | $7.94 B |
| 05/08/2026 | $137.54 | $136.44 (-0.8%) | $139.07 | $135.50 | 690.30 K | $7.74 B |
| 05/07/2026 | $137.46 | $137.75 (0.21%) | $138.58 | $132.82 | 913.40 K | $7.81 B |
| 05/06/2026 | $136.88 | $140.84 (2.89%) | $142.71 | $136.88 | 972.69 K | $7.99 B |
| 05/05/2026 | $147.91 | $149.16 (0.85%) | $150.50 | $146.08 | 710.13 K | $8.46 B |
| 05/04/2026 | $145.47 | $149.25 (2.6%) | $149.94 | $144.50 | 751.70 K | $8.47 B |
| 05/01/2026 | $144.41 | $145.06 (0.45%) | $145.49 | $141.06 | 688.32 K | $8.23 B |
| 04/30/2026 | $142.20 | $145.60 (2.39%) | $145.96 | $139.63 | 854.25 K | $8.28 B |
| 04/29/2026 | $142.72 | $146.12 (2.38%) | $146.69 | $142.00 | 748.02 K | $8.31 B |
| 04/28/2026 | $141.07 | $140.23 (-0.6%) | $141.69 | $137.75 | 717.82 K | $7.97 B |
| 04/27/2026 | $137.34 | $137.69 (0.25%) | $139.53 | $136.33 | 771.43 K | $7.83 B |
| 04/24/2026 | $136.78 | $135.31 (-1.07%) | $137.37 | $134.43 | 438.46 K | $7.69 B |
| 04/23/2026 | $136.62 | $137.16 (0.4%) | $137.71 | $133.94 | 634.00 K | $7.80 B |
| 04/22/2026 | $131.91 | $134.81 (2.2%) | $135.80 | $131.17 | 557.60 K | $7.66 B |
| 04/21/2026 | $128.40 | $131.14 (2.13%) | $131.55 | $126.75 | 720.50 K | $7.45 B |
| 04/20/2026 | $125.42 | $127.06 (1.31%) | $128.61 | $124.22 | 1.15 M | $7.22 B |
| 04/17/2026 | $125.58 | $123.58 (-1.59%) | $127.00 | $119.92 | 1.53 M | $7.02 B |
| 04/16/2026 | $129.90 | $133.99 (3.15%) | $134.07 | $129.90 | 492.98 K | $7.62 B |
| 04/15/2026 | $129.10 | $129.90 (0.62%) | $131.72 | $127.45 | 712.54 K | $7.38 B |
| 04/14/2026 | $132.75 | $129.15 (-2.71%) | $132.75 | $128.00 | 714.56 K | $7.34 B |
| 04/13/2026 | $137.11 | $134.76 (-1.71%) | $138.03 | $133.32 | 712.30 K | $7.66 B |
| 04/10/2026 | $132.48 | $134.17 (1.28%) | $134.99 | $131.94 | 622.35 K | $7.63 B |
| 04/09/2026 | $136.30 | $132.78 (-2.58%) | $138.22 | $132.03 | 978.40 K | $7.55 B |
| 04/08/2026 | $131.03 | $134.93 (2.98%) | $135.20 | $129.83 | 2.95 M | $7.67 B |
| 04/07/2026 | $143.53 | $145.38 (1.29%) | $146.25 | $142.60 | 828.34 K | $8.26 B |
| 04/06/2026 | $141.94 | $142.19 (0.18%) | $143.99 | $141.02 | 570.46 K | $8.08 B |
| 04/02/2026 | $143.20 | $142.00 (-0.84%) | $145.26 | $139.78 | 805.95 K | $8.07 B |
| 04/01/2026 | $137.65 | $136.96 (-0.5%) | $141.00 | $134.68 | 1.12 M | $7.78 B |
| 03/31/2026 | $145.67 | $142.18 (-2.4%) | $148.42 | $139.60 | 1.30 M | $8.08 B |
| 03/30/2026 | $147.10 | $146.24 (-0.58%) | $148.04 | $145.20 | 880.00 K | $8.31 B |
| 03/27/2026 | $145.38 | $145.35 (-0.02%) | $146.93 | $143.95 | 1.07 M | $8.26 B |
| 03/26/2026 | $139.99 | $143.95 (2.83%) | $144.42 | $139.97 | 1.05 M | $8.18 B |
| 03/25/2026 | $134.96 | $138.26 (2.45%) | $138.39 | $134.39 | 827.60 K | $7.86 B |
| 03/24/2026 | $132.87 | $136.99 (3.1%) | $138.88 | $131.58 | 1.01 M | $7.79 B |
| 03/23/2026 | $127.41 | $130.75 (2.62%) | $132.30 | $126.67 | 1.03 M | $7.43 B |
| 03/20/2026 | $130.06 | $131.91 (1.42%) | $132.21 | $129.40 | 2.84 M | $7.50 B |
| 03/19/2026 | $131.94 | $130.48 (-1.11%) | $133.29 | $129.85 | 1.10 M | $7.42 B |
| 03/18/2026 | $127.07 | $130.58 (2.76%) | $131.14 | $127.07 | 1.40 M | $7.42 B |
| 03/17/2026 | $127.55 | $127.07 (-0.38%) | $130.17 | $126.97 | 929.34 K | $7.22 B |
| 03/16/2026 | $123.71 | $126.37 (2.15%) | $126.73 | $120.78 | 1.37 M | $7.18 B |
| 03/13/2026 | $121.67 | $123.45 (1.46%) | $123.93 | $120.47 | 986.33 K | $7.02 B |
| 03/12/2026 | $125.78 | $122.98 (-2.23%) | $126.73 | $122.68 | 1.79 M | $6.99 B |
| 03/11/2026 | $118.93 | $124.80 (4.94%) | $124.92 | $118.93 | 1.28 M | $7.09 B |
| 03/10/2026 | $121.40 | $119.03 (-1.95%) | $123.31 | $116.98 | 1.68 M | $6.77 B |
| 03/09/2026 | $123.11 | $123.22 (0.09%) | $127.56 | $121.82 | 2.65 M | $7.00 B |
| 03/06/2026 | $121.31 | $121.36 (0.04%) | $122.46 | $119.06 | 1.95 M | $6.90 B |
| 03/05/2026 | $115.00 | $119.29 (3.73%) | $121.05 | $114.96 | 1.74 M | $6.78 B |
| 03/04/2026 | $110.39 | $114.00 (3.27%) | $115.13 | $110.01 | 1.13 M | $6.48 B |
| 03/03/2026 | $114.55 | $112.34 (-1.93%) | $116.26 | $111.44 | 1.25 M | $6.39 B |
| 03/02/2026 | $113.38 | $113.32 (-0.05%) | $113.78 | $109.78 | 1.73 M | $6.44 B |
| 02/27/2026 | $107.00 | $108.37 (1.28%) | $108.90 | $105.58 | 1.06 M | $6.16 B |
| 02/26/2026 | $103.70 | $105.38 (1.62%) | $107.14 | $102.67 | 1.49 M | $5.99 B |
| 02/25/2026 | $105.99 | $103.70 (-2.16%) | $105.99 | $101.54 | 922.42 K | $5.89 B |
| 02/24/2026 | $105.10 | $104.92 (-0.17%) | $106.08 | $103.74 | 838.30 K | $5.96 B |
| 02/23/2026 | $105.47 | $105.25 (-0.21%) | $107.45 | $103.19 | 934.11 K | $5.98 B |
| 02/20/2026 | $104.77 | $105.38 (0.58%) | $105.96 | $103.10 | 2.31 M | $6.02 B |
| 02/19/2026 | $103.89 | $104.99 (1.06%) | $105.72 | $103.54 | 757.10 K | $6.00 B |
| 02/18/2026 | $101.08 | $102.12 (1.03%) | $102.24 | $100.05 | 680.82 K | $5.84 B |
| 02/17/2026 | $102.21 | $99.43 (-2.72%) | $103.14 | $97.40 | 564.30 K | $5.68 B |
| 02/13/2026 | $99.16 | $102.02 (2.88%) | $102.38 | $99.16 | 483.93 K | $5.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
