5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
+36.85%
YEAR-TO-DATE PERFORMANCE
+32.92%
1 YEAR PERFORMANCE
+24.84%
Chord Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $118.99 | $116.59 (-2.02%) | $120.28 | $115.56 | 1.34 M | $6.61 B |
| 06/25/2026 | $118.60 | $119.48 (0.74%) | $120.62 | $117.86 | 641.30 K | $6.78 B |
| 06/24/2026 | $121.05 | $119.93 (-0.93%) | $121.82 | $117.15 | 1.02 M | $6.80 B |
| 06/23/2026 | $123.87 | $124.44 (0.46%) | $126.22 | $123.36 | 695.61 K | $7.06 B |
| 06/22/2026 | $122.50 | $124.45 (1.59%) | $125.31 | $121.84 | 1.25 M | $7.06 B |
| 06/18/2026 | $125.41 | $123.12 (-1.83%) | $125.41 | $121.63 | 1.69 M | $6.98 B |
| 06/17/2026 | $126.08 | $126.97 (0.71%) | $128.66 | $125.90 | 1.13 M | $7.20 B |
| 06/16/2026 | $124.71 | $126.71 (1.6%) | $127.75 | $124.70 | 754.73 K | $7.19 B |
| 06/15/2026 | $127.66 | $127.60 (-0.05%) | $129.33 | $126.62 | 1.49 M | $7.24 B |
| 06/12/2026 | $132.16 | $135.34 (2.41%) | $137.19 | $132.10 | 473.30 K | $7.68 B |
| 06/11/2026 | $140.41 | $133.74 (-4.75%) | $141.22 | $132.94 | 666.30 K | $7.59 B |
| 06/10/2026 | $134.73 | $138.25 (2.61%) | $139.87 | $134.70 | 778.10 K | $7.84 B |
| 06/09/2026 | $137.41 | $134.07 (-2.43%) | $137.51 | $131.72 | 626.60 K | $7.60 B |
| 06/08/2026 | $137.28 | $138.27 (0.72%) | $139.53 | $137.12 | 513.92 K | $7.84 B |
| 06/05/2026 | $139.85 | $134.79 (-3.62%) | $140.93 | $134.73 | 457.09 K | $7.64 B |
| 06/04/2026 | $137.90 | $140.07 (1.57%) | $141.12 | $137.55 | 713.63 K | $7.94 B |
| 06/03/2026 | $139.42 | $140.62 (0.86%) | $142.22 | $138.12 | 485.17 K | $7.98 B |
| 06/02/2026 | $137.10 | $137.99 (0.65%) | $139.12 | $136.61 | 543.72 K | $7.83 B |
| 06/01/2026 | $135.51 | $138.00 (1.84%) | $139.89 | $134.93 | 644.05 K | $7.83 B |
| 05/29/2026 | $133.37 | $131.87 (-1.12%) | $134.26 | $130.25 | 1.06 M | $7.48 B |
| 05/28/2026 | $136.19 | $133.89 (-1.69%) | $136.60 | $133.00 | 695.54 K | $7.59 B |
| 05/27/2026 | $134.47 | $133.70 (-0.57%) | $136.20 | $133.12 | 598.41 K | $7.58 B |
| 05/26/2026 | $141.37 | $137.86 (-2.48%) | $143.32 | $137.58 | 534.68 K | $7.82 B |
| 05/22/2026 | $142.31 | $143.98 (1.17%) | $144.76 | $140.00 | 533.97 K | $8.17 B |
| 05/21/2026 | $148.11 | $142.85 (-3.55%) | $148.20 | $141.01 | 839.80 K | $8.10 B |
| 05/20/2026 | $148.02 | $145.55 (-1.67%) | $150.20 | $143.25 | 1.14 M | $8.26 B |
| 05/19/2026 | $150.00 | $149.65 (-0.23%) | $151.45 | $148.17 | 1.29 M | $8.49 B |
| 05/18/2026 | $148.16 | $149.56 (0.94%) | $151.95 | $145.73 | 871.63 K | $8.48 B |
| 05/15/2026 | $143.82 | $148.39 (3.18%) | $148.76 | $143.28 | 777.25 K | $8.42 B |
| 05/14/2026 | $142.01 | $142.54 (0.37%) | $143.74 | $140.28 | 429.78 K | $8.08 B |
| 05/13/2026 | $143.19 | $142.03 (-0.81%) | $143.95 | $140.29 | 499.63 K | $8.06 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 | $8.26 B |
| 04/29/2026 | $142.72 | $146.12 (2.38%) | $146.69 | $142.00 | 748.02 K | $8.29 B |
| 04/28/2026 | $141.07 | $140.23 (-0.6%) | $141.69 | $137.75 | 717.82 K | $7.95 B |
| 04/27/2026 | $137.34 | $137.69 (0.25%) | $139.53 | $136.33 | 771.43 K | $7.81 B |
| 04/24/2026 | $136.78 | $135.31 (-1.07%) | $137.37 | $134.43 | 438.46 K | $7.67 B |
| 04/23/2026 | $136.62 | $137.16 (0.4%) | $137.71 | $133.94 | 634.00 K | $7.78 B |
| 04/22/2026 | $131.91 | $134.81 (2.2%) | $135.80 | $131.17 | 557.60 K | $7.65 B |
| 04/21/2026 | $128.40 | $131.14 (2.13%) | $131.55 | $126.75 | 720.50 K | $7.44 B |
| 04/20/2026 | $125.42 | $127.06 (1.31%) | $128.61 | $124.22 | 1.15 M | $7.21 B |
| 04/17/2026 | $125.58 | $123.58 (-1.59%) | $127.00 | $119.92 | 1.53 M | $7.01 B |
| 04/16/2026 | $129.90 | $133.99 (3.15%) | $134.07 | $129.90 | 492.98 K | $7.60 B |
| 04/15/2026 | $129.10 | $129.90 (0.62%) | $131.72 | $127.45 | 712.54 K | $7.37 B |
| 04/14/2026 | $132.75 | $129.15 (-2.71%) | $132.75 | $128.00 | 714.56 K | $7.33 B |
| 04/13/2026 | $137.11 | $134.76 (-1.71%) | $138.03 | $133.32 | 712.30 K | $7.64 B |
| 04/10/2026 | $132.48 | $134.17 (1.28%) | $134.99 | $131.94 | 622.35 K | $7.61 B |
| 04/09/2026 | $136.30 | $132.78 (-2.58%) | $138.22 | $132.03 | 978.40 K | $7.53 B |
| 04/08/2026 | $131.03 | $134.93 (2.98%) | $135.20 | $129.83 | 2.95 M | $7.65 B |
| 04/07/2026 | $143.53 | $145.38 (1.29%) | $146.25 | $142.60 | 828.34 K | $8.25 B |
| 04/06/2026 | $141.94 | $142.19 (0.18%) | $143.99 | $141.02 | 570.46 K | $8.06 B |
| 04/02/2026 | $143.20 | $142.00 (-0.84%) | $145.26 | $139.78 | 805.95 K | $8.05 B |
| 04/01/2026 | $137.65 | $136.96 (-0.5%) | $141.00 | $134.68 | 1.12 M | $7.77 B |
| 03/31/2026 | $145.67 | $142.18 (-2.4%) | $148.42 | $139.60 | 1.30 M | $8.06 B |
| 03/30/2026 | $147.10 | $146.24 (-0.58%) | $148.04 | $145.20 | 880.00 K | $8.29 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.
