Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
97.65
+0.96 (0.99%)
At close: Dec 5, 2025, 4:00 PM EST
97.67
+0.02 (0.02%)
After-hours: Dec 5, 2025, 7:37 PM EST
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.45 | 99.89 | 96.35 | 97.65 | 97.65 | 0.99% | 618,979 |
| Dec 4, 2025 | 95.96 | 96.72 | 95.72 | 96.69 | 96.69 | 0.86% | 518,392 |
| Dec 3, 2025 | 93.00 | 95.97 | 93.00 | 95.87 | 95.87 | 3.53% | 648,448 |
| Dec 2, 2025 | 94.24 | 94.49 | 92.10 | 92.60 | 92.60 | -2.36% | 563,081 |
| Dec 1, 2025 | 93.98 | 95.43 | 93.68 | 94.84 | 94.84 | 1.04% | 707,255 |
| Nov 28, 2025 | 92.14 | 94.29 | 92.14 | 93.86 | 93.86 | 1.72% | 313,129 |
| Nov 26, 2025 | 91.94 | 93.07 | 91.61 | 92.27 | 92.27 | 0.42% | 433,884 |
| Nov 25, 2025 | 92.00 | 92.48 | 90.66 | 91.88 | 91.88 | -1.49% | 663,681 |
| Nov 24, 2025 | 91.06 | 93.72 | 90.71 | 93.27 | 93.27 | 1.85% | 876,160 |
| Nov 21, 2025 | 90.62 | 92.67 | 89.23 | 91.58 | 91.58 | 1.06% | 522,955 |
| Nov 20, 2025 | 92.07 | 94.93 | 90.44 | 90.62 | 90.62 | -0.85% | 781,451 |
| Nov 19, 2025 | 88.15 | 91.95 | 87.72 | 91.40 | 91.40 | -0.76% | 860,505 |
| Nov 18, 2025 | 89.14 | 92.43 | 88.92 | 92.10 | 90.80 | 2.14% | 900,034 |
| Nov 17, 2025 | 92.78 | 92.99 | 89.96 | 90.17 | 88.90 | -3.16% | 950,234 |
| Nov 14, 2025 | 91.02 | 93.44 | 89.68 | 93.11 | 91.80 | 2.61% | 712,701 |
| Nov 13, 2025 | 89.65 | 92.29 | 89.65 | 90.74 | 89.46 | 1.31% | 675,284 |
| Nov 12, 2025 | 90.29 | 91.34 | 89.13 | 89.57 | 88.31 | -1.56% | 821,713 |
| Nov 11, 2025 | 88.50 | 91.17 | 88.50 | 90.99 | 89.71 | 4.27% | 896,599 |
| Nov 10, 2025 | 87.96 | 88.32 | 86.28 | 87.26 | 86.03 | -0.16% | 682,428 |
| Nov 7, 2025 | 85.50 | 87.56 | 84.41 | 87.40 | 86.17 | 2.33% | 1,047,299 |
| Nov 6, 2025 | 85.78 | 87.96 | 84.25 | 85.41 | 84.20 | 0.49% | 1,036,636 |
| Nov 5, 2025 | 87.79 | 88.91 | 84.84 | 84.99 | 83.79 | -4.43% | 1,360,076 |
| Nov 4, 2025 | 89.25 | 90.24 | 88.31 | 88.93 | 87.67 | -2.19% | 951,961 |
| Nov 3, 2025 | 90.80 | 91.21 | 89.25 | 90.92 | 89.64 | 0.22% | 600,912 |
| Oct 31, 2025 | 90.50 | 91.48 | 89.76 | 90.72 | 89.44 | 0.54% | 719,509 |
| Oct 30, 2025 | 90.54 | 91.57 | 90.10 | 90.23 | 88.96 | -0.82% | 516,688 |
| Oct 29, 2025 | 90.44 | 92.52 | 90.28 | 90.98 | 89.70 | 0.60% | 544,341 |
| Oct 28, 2025 | 92.13 | 93.17 | 90.36 | 90.44 | 89.16 | -2.98% | 782,396 |
| Oct 27, 2025 | 93.07 | 94.16 | 92.67 | 93.22 | 91.90 | 0.80% | 600,357 |
| Oct 24, 2025 | 93.85 | 93.88 | 92.34 | 92.48 | 91.17 | -1.07% | 515,672 |
| Oct 23, 2025 | 92.45 | 93.90 | 92.18 | 93.48 | 92.16 | 4.83% | 771,142 |
| Oct 22, 2025 | 89.65 | 90.25 | 88.31 | 89.17 | 87.91 | 0.02% | 570,577 |
| Oct 21, 2025 | 89.76 | 90.18 | 88.62 | 89.15 | 87.89 | -0.61% | 446,610 |
| Oct 20, 2025 | 90.45 | 91.39 | 89.28 | 89.70 | 88.43 | -0.04% | 443,992 |
| Oct 17, 2025 | 89.41 | 89.93 | 87.62 | 89.74 | 88.47 | 0.68% | 778,603 |
| Oct 16, 2025 | 90.54 | 90.75 | 88.16 | 89.13 | 87.87 | -1.10% | 904,224 |
| Oct 15, 2025 | 91.56 | 92.34 | 89.86 | 90.12 | 88.85 | -0.80% | 695,751 |
| Oct 14, 2025 | 90.59 | 92.09 | 89.86 | 90.85 | 89.57 | -1.92% | 530,768 |
| Oct 13, 2025 | 91.77 | 92.69 | 90.61 | 92.63 | 91.32 | 2.25% | 644,324 |
| Oct 10, 2025 | 95.23 | 95.94 | 90.41 | 90.59 | 89.31 | -5.61% | 842,921 |
| Oct 9, 2025 | 98.91 | 100.29 | 95.85 | 95.97 | 94.62 | -2.44% | 708,166 |
| Oct 8, 2025 | 99.50 | 99.50 | 97.57 | 98.37 | 96.98 | -1.04% | 782,542 |
| Oct 7, 2025 | 99.04 | 99.55 | 97.83 | 99.40 | 98.00 | -0.29% | 612,712 |
| Oct 6, 2025 | 99.76 | 100.87 | 99.20 | 99.69 | 98.28 | 0.56% | 722,151 |
| Oct 3, 2025 | 97.89 | 100.00 | 97.89 | 99.13 | 97.73 | 1.65% | 756,858 |
| Oct 2, 2025 | 99.70 | 100.86 | 97.28 | 97.52 | 96.14 | -2.90% | 659,269 |
| Oct 1, 2025 | 98.39 | 100.93 | 98.30 | 100.43 | 99.01 | 1.07% | 576,522 |
| Sep 30, 2025 | 100.00 | 100.44 | 98.15 | 99.37 | 97.97 | -1.80% | 1,045,929 |
| Sep 29, 2025 | 103.49 | 103.49 | 100.68 | 101.19 | 99.76 | -3.20% | 897,378 |
| Sep 26, 2025 | 103.67 | 107.04 | 103.55 | 104.53 | 103.05 | 1.01% | 1,187,994 |
| Sep 25, 2025 | 103.48 | 105.24 | 103.20 | 103.48 | 102.02 | -0.81% | 682,251 |
| Sep 24, 2025 | 103.29 | 105.59 | 103.15 | 104.32 | 102.85 | 2.24% | 593,030 |
| Sep 23, 2025 | 101.06 | 105.32 | 100.37 | 102.03 | 100.59 | 1.77% | 863,328 |
| Sep 22, 2025 | 99.93 | 100.51 | 99.40 | 100.26 | 98.84 | -0.11% | 776,492 |
| Sep 19, 2025 | 103.53 | 103.89 | 100.09 | 100.37 | 98.95 | -3.80% | 1,768,297 |
| Sep 18, 2025 | 105.95 | 105.95 | 103.48 | 104.33 | 102.86 | -0.97% | 729,147 |
| Sep 17, 2025 | 105.60 | 107.09 | 104.84 | 105.35 | 103.86 | -1.01% | 1,053,675 |
| Sep 16, 2025 | 106.29 | 107.08 | 104.01 | 106.42 | 104.92 | 4.02% | 1,674,673 |
| Sep 15, 2025 | 104.12 | 104.12 | 101.88 | 102.31 | 100.87 | -1.78% | 672,234 |
| Sep 12, 2025 | 105.69 | 106.75 | 104.03 | 104.16 | 102.69 | -0.68% | 927,397 |
| Sep 11, 2025 | 105.09 | 105.58 | 103.56 | 104.87 | 103.39 | -1.58% | 813,851 |
| Sep 10, 2025 | 102.97 | 106.63 | 102.42 | 106.55 | 105.05 | 3.73% | 926,935 |
| Sep 9, 2025 | 103.50 | 105.85 | 102.61 | 102.72 | 101.27 | -0.28% | 798,596 |
| Sep 8, 2025 | 104.27 | 104.50 | 101.45 | 103.01 | 101.56 | -0.40% | 1,024,840 |
| Sep 5, 2025 | 105.73 | 107.20 | 102.63 | 103.42 | 101.96 | -3.78% | 1,401,891 |
| Sep 4, 2025 | 106.37 | 108.15 | 105.76 | 107.48 | 105.96 | 0.50% | 1,516,489 |
| Sep 3, 2025 | 109.39 | 111.01 | 106.82 | 106.94 | 105.43 | -4.22% | 744,129 |
| Sep 2, 2025 | 109.61 | 111.66 | 108.75 | 111.65 | 110.07 | 1.60% | 566,066 |
| Aug 29, 2025 | 109.41 | 110.87 | 108.73 | 109.89 | 108.34 | 0.05% | 526,775 |
| Aug 28, 2025 | 108.29 | 110.06 | 107.58 | 109.84 | 108.29 | 1.41% | 485,019 |
| Aug 27, 2025 | 105.86 | 109.29 | 105.51 | 108.31 | 106.78 | 2.19% | 690,824 |
| Aug 26, 2025 | 105.85 | 107.12 | 105.44 | 105.99 | 104.49 | -0.98% | 778,535 |
| Aug 25, 2025 | 105.69 | 107.18 | 104.73 | 107.04 | 105.53 | 1.05% | 770,422 |
| Aug 22, 2025 | 102.44 | 106.66 | 102.44 | 105.93 | 104.43 | 3.85% | 660,448 |
| Aug 21, 2025 | 101.01 | 102.89 | 99.64 | 102.00 | 100.56 | -0.57% | 666,708 |
| Aug 20, 2025 | 102.37 | 103.54 | 101.54 | 102.58 | 99.85 | 0.48% | 737,192 |
| Aug 19, 2025 | 101.20 | 102.96 | 100.50 | 102.09 | 99.37 | 0.37% | 746,191 |
| Aug 18, 2025 | 101.39 | 102.07 | 100.29 | 101.71 | 99.00 | -0.39% | 793,477 |
| Aug 15, 2025 | 102.20 | 103.73 | 101.79 | 102.11 | 99.39 | -0.68% | 911,171 |
| Aug 14, 2025 | 101.30 | 102.93 | 100.00 | 102.81 | 100.07 | 1.46% | 788,321 |
| Aug 13, 2025 | 99.86 | 101.85 | 99.50 | 101.33 | 98.63 | 1.28% | 746,532 |
| Aug 12, 2025 | 100.03 | 102.19 | 99.50 | 100.05 | 97.39 | 0.64% | 840,252 |
| Aug 11, 2025 | 101.45 | 102.61 | 99.28 | 99.41 | 96.76 | -1.63% | 1,118,874 |
| Aug 8, 2025 | 100.23 | 101.72 | 99.25 | 101.06 | 98.37 | 1.54% | 747,110 |
| Aug 7, 2025 | 104.50 | 106.74 | 99.24 | 99.53 | 96.88 | -5.06% | 1,831,277 |
| Aug 6, 2025 | 106.98 | 108.76 | 103.87 | 104.84 | 102.05 | -1.50% | 755,883 |
| Aug 5, 2025 | 105.28 | 106.87 | 104.60 | 106.44 | 103.61 | 1.02% | 752,615 |
| Aug 4, 2025 | 104.92 | 105.85 | 103.21 | 105.37 | 102.57 | -0.46% | 833,121 |
| Aug 1, 2025 | 109.92 | 110.16 | 105.49 | 105.86 | 103.04 | -4.05% | 656,234 |
| Jul 31, 2025 | 109.86 | 112.55 | 109.35 | 110.33 | 107.39 | -1.40% | 621,632 |
| Jul 30, 2025 | 113.54 | 113.65 | 110.85 | 111.90 | 108.92 | -1.95% | 605,544 |
| Jul 29, 2025 | 113.00 | 114.42 | 111.82 | 114.13 | 111.09 | 0.98% | 603,707 |
| Jul 28, 2025 | 110.50 | 113.26 | 110.31 | 113.02 | 110.01 | 3.96% | 673,489 |
| Jul 25, 2025 | 109.80 | 110.04 | 108.20 | 108.72 | 105.83 | -0.80% | 474,718 |
| Jul 24, 2025 | 108.95 | 111.14 | 108.71 | 109.60 | 106.68 | 0.26% | 637,301 |
| Jul 23, 2025 | 107.72 | 110.15 | 107.72 | 109.32 | 106.41 | 1.18% | 598,744 |
| Jul 22, 2025 | 105.91 | 108.60 | 105.91 | 108.05 | 105.17 | 2.41% | 756,268 |
| Jul 21, 2025 | 106.71 | 107.41 | 105.24 | 105.51 | 102.70 | -0.84% | 499,088 |
| Jul 18, 2025 | 107.07 | 108.33 | 105.00 | 106.40 | 103.57 | 0.41% | 510,350 |
| Jul 17, 2025 | 102.30 | 106.25 | 102.00 | 105.97 | 103.15 | 3.69% | 538,921 |