Chord Energy Corporation (CHRD) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$99.13

north_east

$1.61 (1.65%)

Day's range

$97.89

$100

5 DAY PERFORMANCE

+7.05%

1 MONTH PERFORMANCE

+13.42%

3 MONTH PERFORMANCE

-4.15%

6 MONTH PERFORMANCE

+4.47%

YEAR-TO-DATE PERFORMANCE

-15.22%

1 YEAR PERFORMANCE

-15.42%

Chord Energy Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$96.45	$97.65 (1.24%)	$99.89	$96.35	619.00 K	$5.58 B
12/04/2025	$95.96	$96.69 (0.76%)	$96.72	$95.72	518.40 K	$5.53 B
12/03/2025	$93.00	$95.87 (3.09%)	$95.97	$93.00	648.50 K	$5.48 B
12/02/2025	$94.24	$92.60 (-1.74%)	$94.49	$92.10	563.10 K	$5.29 B
12/01/2025	$93.98	$94.84 (0.92%)	$95.43	$93.68	707.41 K	$5.42 B
11/28/2025	$92.14	$93.86 (1.87%)	$94.29	$92.14	313.90 K	$5.36 B
11/26/2025	$91.94	$92.27 (0.36%)	$93.07	$91.61	433.90 K	$5.27 B
11/25/2025	$92.00	$91.88 (-0.13%)	$92.48	$90.66	663.71 K	$5.25 B
11/24/2025	$91.06	$93.27 (2.43%)	$93.72	$90.71	876.30 K	$5.33 B
11/21/2025	$90.62	$91.58 (1.06%)	$92.67	$89.23	772.40 K	$5.23 B
11/20/2025	$92.07	$90.62 (-1.57%)	$94.93	$90.44	781.45 K	$5.18 B
11/19/2025	$88.15	$91.40 (3.69%)	$91.95	$87.72	860.51 K	$5.22 B
11/18/2025	$89.14	$92.10 (3.32%)	$92.43	$88.92	900.03 K	$5.26 B
11/17/2025	$92.78	$90.17 (-2.81%)	$92.99	$89.96	950.23 K	$5.15 B
11/14/2025	$91.02	$93.11 (2.3%)	$93.44	$89.68	712.70 K	$5.32 B
11/13/2025	$89.65	$90.74 (1.22%)	$92.29	$89.65	675.28 K	$5.19 B
11/12/2025	$90.29	$89.57 (-0.8%)	$91.34	$89.13	821.71 K	$5.12 B
11/11/2025	$88.50	$90.99 (2.81%)	$91.17	$88.50	896.60 K	$5.20 B
11/10/2025	$87.96	$87.26 (-0.8%)	$88.32	$86.28	682.43 K	$4.99 B
11/07/2025	$85.50	$87.40 (2.22%)	$87.56	$84.41	1.05 M	$5.00 B
11/06/2025	$85.78	$85.41 (-0.43%)	$87.96	$84.25	1.04 M	$4.88 B
11/05/2025	$87.79	$84.99 (-3.19%)	$88.91	$84.84	1.36 M	$4.86 B
11/04/2025	$89.25	$88.93 (-0.36%)	$90.24	$88.31	951.96 K	$5.08 B
11/03/2025	$90.80	$90.92 (0.13%)	$91.21	$89.25	600.91 K	$5.20 B
10/31/2025	$90.50	$90.72 (0.24%)	$91.48	$89.76	719.51 K	$5.24 B
10/30/2025	$90.54	$90.23 (-0.34%)	$91.57	$90.10	516.70 K	$5.21 B
10/29/2025	$90.44	$90.98 (0.6%)	$92.52	$90.28	544.34 K	$5.26 B
10/28/2025	$92.13	$90.44 (-1.83%)	$93.17	$90.36	782.40 K	$5.23 B
10/27/2025	$93.07	$93.22 (0.16%)	$94.16	$92.67	600.40 K	$5.39 B
10/24/2025	$93.85	$92.48 (-1.46%)	$93.88	$92.34	515.70 K	$5.34 B
10/23/2025	$92.45	$93.48 (1.11%)	$93.90	$92.18	771.14 K	$5.40 B
10/22/2025	$89.65	$89.17 (-0.54%)	$90.25	$88.31	570.60 K	$5.15 B
10/21/2025	$89.76	$89.15 (-0.68%)	$90.18	$88.62	446.61 K	$5.15 B
10/20/2025	$90.45	$89.70 (-0.83%)	$91.39	$89.28	444.00 K	$5.18 B
10/17/2025	$89.41	$89.74 (0.37%)	$89.93	$87.62	778.60 K	$5.19 B
10/16/2025	$90.54	$89.13 (-1.56%)	$90.75	$88.16	904.22 K	$5.15 B
10/15/2025	$91.56	$90.12 (-1.57%)	$92.34	$89.86	695.75 K	$5.21 B
10/14/2025	$90.59	$90.85 (0.29%)	$92.09	$89.86	530.80 K	$5.25 B
10/13/2025	$91.77	$92.63 (0.94%)	$92.69	$90.61	644.32 K	$5.35 B
10/10/2025	$95.23	$90.59 (-4.87%)	$95.94	$90.41	842.92 K	$5.23 B
10/09/2025	$98.91	$95.97 (-2.97%)	$100.29	$95.85	708.17 K	$5.55 B
10/08/2025	$99.50	$98.37 (-1.14%)	$99.50	$97.57	782.54 K	$5.68 B
10/07/2025	$99.04	$99.40 (0.36%)	$99.55	$97.83	612.71 K	$5.74 B
10/06/2025	$99.76	$99.69 (-0.07%)	$100.87	$99.20	722.15 K	$5.76 B
10/03/2025	$97.89	$99.13 (1.27%)	$100.00	$97.89	756.90 K	$5.73 B
10/02/2025	$99.70	$97.52 (-2.19%)	$100.86	$97.28	659.27 K	$5.64 B
10/01/2025	$98.39	$100.43 (2.07%)	$100.93	$98.30	576.52 K	$5.80 B
09/30/2025	$100.00	$99.37 (-0.63%)	$100.44	$98.15	1.05 M	$5.74 B
09/29/2025	$103.49	$101.19 (-2.22%)	$103.49	$100.68	897.40 K	$5.85 B
09/26/2025	$103.67	$104.53 (0.83%)	$107.04	$103.55	1.19 M	$6.04 B
09/25/2025	$103.48	$103.48 (0%)	$105.24	$103.20	682.25 K	$5.98 B
09/24/2025	$103.29	$104.32 (1%)	$105.59	$103.15	593.03 K	$6.03 B
09/23/2025	$101.06	$102.03 (0.96%)	$105.32	$100.37	863.33 K	$5.90 B
09/22/2025	$99.93	$100.26 (0.33%)	$100.51	$99.40	776.50 K	$5.79 B
09/19/2025	$103.53	$100.37 (-3.05%)	$103.89	$100.09	1.77 M	$5.80 B
09/18/2025	$105.95	$104.33 (-1.53%)	$105.95	$103.48	729.15 K	$6.03 B
09/17/2025	$105.60	$105.35 (-0.24%)	$107.09	$104.84	1.05 M	$6.09 B
09/16/2025	$106.29	$106.42 (0.12%)	$107.08	$104.01	1.67 M	$6.15 B
09/15/2025	$104.12	$102.31 (-1.74%)	$104.12	$101.88	672.23 K	$5.91 B
09/12/2025	$105.69	$104.16 (-1.45%)	$106.75	$104.03	927.40 K	$6.02 B
09/11/2025	$105.09	$104.87 (-0.21%)	$105.58	$103.56	813.85 K	$6.06 B
09/10/2025	$102.97	$106.55 (3.48%)	$106.63	$102.42	926.94 K	$6.16 B
09/09/2025	$103.50	$102.72 (-0.75%)	$105.85	$102.61	798.60 K	$5.94 B
09/08/2025	$104.27	$103.01 (-1.21%)	$104.50	$101.45	1.02 M	$5.95 B