Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	121.31	121.49	120.20	119.37	-	0.07%	81,390
Mar 5, 2026	115.00	121.05	114.96	119.29	119.29	4.64%	1,739,572
Mar 4, 2026	110.39	115.13	110.01	114.00	114.00	1.48%	1,124,049
Mar 3, 2026	114.55	116.26	111.44	112.34	112.34	-0.86%	1,251,035
Mar 2, 2026	113.38	113.78	109.78	113.32	113.32	4.57%	1,731,370
Feb 27, 2026	107.00	108.90	105.58	108.37	108.37	2.84%	1,063,608
Feb 26, 2026	103.70	107.14	102.67	105.38	105.38	1.62%	1,486,708
Feb 25, 2026	105.99	105.99	101.54	103.70	103.70	-1.16%	922,423
Feb 24, 2026	105.10	106.08	103.74	104.92	104.92	-0.31%	838,277
Feb 23, 2026	105.47	107.45	103.19	105.25	105.25	-0.12%	934,113
Feb 20, 2026	104.77	105.96	103.10	105.38	105.38	0.37%	2,310,124
Feb 19, 2026	103.89	105.72	103.54	104.99	104.99	2.82%	757,065
Feb 18, 2026	101.08	102.24	100.05	102.12	102.12	2.70%	680,815
Feb 17, 2026	102.21	103.14	97.40	99.43	99.43	-2.54%	564,273
Feb 13, 2026	99.16	102.38	99.16	102.02	102.02	2.59%	483,928
Feb 12, 2026	103.55	104.04	97.96	99.44	99.44	-4.53%	548,804
Feb 11, 2026	102.73	104.19	102.00	104.16	104.16	3.71%	559,411
Feb 10, 2026	102.34	102.34	99.58	100.43	100.43	-1.87%	625,961
Feb 9, 2026	102.29	103.44	100.96	102.34	102.34	-0.53%	630,944
Feb 6, 2026	98.48	103.35	98.48	102.89	102.89	4.49%	840,985
Feb 5, 2026	99.36	99.72	96.91	98.47	98.47	-2.65%	584,961
Feb 4, 2026	98.25	101.88	98.25	101.15	101.15	3.83%	897,916
Feb 3, 2026	96.44	98.69	95.38	97.42	97.42	0.84%	854,924
Feb 2, 2026	96.39	98.09	94.82	96.61	96.61	-3.62%	680,535
Jan 30, 2026	99.03	100.90	98.11	100.24	100.24	1.03%	1,149,348
Jan 29, 2026	100.98	103.43	99.07	99.22	99.22	1.08%	915,538
Jan 28, 2026	99.11	99.47	97.07	98.16	98.16	0.12%	612,099
Jan 27, 2026	95.75	98.24	95.75	98.04	98.04	2.22%	520,699
Jan 26, 2026	97.03	97.43	94.81	95.91	95.91	0.40%	606,824
Jan 23, 2026	95.75	97.50	94.85	95.53	95.53	0.72%	641,901
Jan 22, 2026	94.31	95.48	92.83	94.85	94.85	-0.34%	690,726
Jan 21, 2026	93.90	96.59	93.90	95.17	95.17	3.54%	490,670
Jan 20, 2026	92.87	93.59	90.72	91.92	91.92	-0.41%	892,389
Jan 16, 2026	92.42	92.77	91.27	92.30	92.30	0.39%	814,968
Jan 15, 2026	92.37	93.45	91.36	91.94	91.94	-2.72%	1,195,313
Jan 14, 2026	93.38	96.25	93.38	94.51	94.51	1.42%	1,003,994
Jan 13, 2026	91.14	94.13	91.14	93.19	93.19	2.40%	738,068
Jan 12, 2026	92.14	92.38	90.07	91.00	91.00	-1.23%	1,016,059
Jan 9, 2026	93.31	94.66	91.93	92.13	92.13	-2.29%	538,869
Jan 8, 2026	88.54	95.09	88.54	94.29	94.29	6.48%	725,688
Jan 7, 2026	89.83	89.98	87.35	88.55	88.55	-1.42%	710,743
Jan 6, 2026	90.58	91.78	89.18	89.83	89.83	-0.88%	958,277
Jan 5, 2026	96.02	96.42	87.55	90.63	90.63	-4.28%	1,247,759
Jan 2, 2026	92.58	95.04	91.60	94.68	94.68	2.14%	839,634
Dec 31, 2025	93.10	93.35	91.69	92.70	92.70	-0.70%	552,285
Dec 30, 2025	92.00	93.54	91.96	93.35	93.35	2.26%	627,518
Dec 29, 2025	90.64	91.68	90.40	91.29	91.29	1.39%	624,946
Dec 26, 2025	90.57	90.65	89.15	90.04	90.04	-0.96%	329,552
Dec 24, 2025	90.40	91.14	89.71	90.91	90.91	0.14%	202,398
Dec 23, 2025	91.00	91.65	90.13	90.78	90.78	-0.04%	361,599
Dec 22, 2025	91.13	92.80	90.69	90.82	90.82	0.73%	610,871
Dec 19, 2025	90.57	91.86	89.71	90.16	90.16	-0.03%	1,085,733
Dec 18, 2025	93.34	93.47	90.08	90.19	90.19	-3.80%	763,387
Dec 17, 2025	92.69	94.09	91.60	93.75	93.75	2.14%	606,964
Dec 16, 2025	94.37	94.77	90.52	91.79	91.79	-3.61%	725,015
Dec 15, 2025	97.31	97.31	93.72	95.23	95.23	-2.19%	481,260
Dec 12, 2025	99.84	100.00	97.32	97.36	97.36	-1.58%	471,876
Dec 11, 2025	99.52	100.39	98.31	98.92	98.92	-2.04%	639,960
Dec 10, 2025	98.65	101.13	97.43	100.98	100.98	2.52%	686,223
Dec 9, 2025	97.12	98.62	96.76	98.50	98.50	1.25%	692,414
Dec 8, 2025	96.66	98.14	95.50	97.28	97.28	-0.38%	475,285
Dec 5, 2025	96.45	99.89	96.35	97.65	97.65	0.99%	618,981
Dec 4, 2025	95.96	96.72	95.72	96.69	96.69	0.86%	518,403
Dec 3, 2025	93.00	95.97	93.00	95.87	95.87	3.53%	648,479
Dec 2, 2025	94.24	94.49	92.10	92.60	92.60	-2.36%	563,097
Dec 1, 2025	93.98	95.43	93.68	94.84	94.84	1.04%	707,407
Nov 28, 2025	92.14	94.29	92.14	93.86	93.86	1.72%	313,887
Nov 26, 2025	91.94	93.07	91.61	92.27	92.27	0.42%	433,894
Nov 25, 2025	92.00	92.48	90.66	91.88	91.88	-1.49%	663,708
Nov 24, 2025	91.06	93.72	90.71	93.27	93.27	1.85%	876,258
Nov 21, 2025	90.62	92.67	89.23	91.58	91.58	1.06%	772,365
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