Chord Energy Corporation (CHRD)

NASDAQ: CHRD · Real-Time Price · USD

140.23

+2.54 (1.84%)

At close: Apr 28, 2026, 4:00 PM EDT

139.18

-1.05 (-0.75%)

After-hours: Apr 28, 2026, 7:26 PM EDT

Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	141.07	141.69	137.75	140.23	140.23	1.84%	717,537
Apr 27, 2026	137.34	139.53	136.33	137.69	137.69	1.76%	755,533
Apr 24, 2026	136.78	137.37	134.43	135.31	135.31	-1.35%	432,811
Apr 23, 2026	136.62	137.71	133.94	137.16	137.16	1.74%	633,860
Apr 22, 2026	131.91	135.80	131.17	134.81	134.81	2.80%	551,649
Apr 21, 2026	128.40	131.55	126.75	131.14	131.14	3.21%	696,351
Apr 20, 2026	125.42	128.61	124.22	127.06	127.06	2.82%	1,144,702
Apr 17, 2026	125.58	127.00	119.92	123.58	123.58	-7.77%	1,532,180
Apr 16, 2026	129.90	134.07	129.90	133.99	133.99	3.15%	492,439
Apr 15, 2026	129.10	131.72	127.45	129.90	129.90	0.58%	712,495
Apr 14, 2026	132.75	132.75	128.00	129.15	129.15	-4.16%	714,500
Apr 13, 2026	137.11	138.03	133.32	134.76	134.76	0.44%	712,297
Apr 10, 2026	132.48	134.99	131.94	134.17	134.17	1.05%	622,350
Apr 9, 2026	136.30	138.22	132.03	132.78	132.78	-1.59%	978,374
Apr 8, 2026	131.03	135.20	129.83	134.93	134.93	-7.19%	2,946,700
Apr 7, 2026	143.53	146.25	142.60	145.38	145.38	2.24%	828,336
Apr 6, 2026	141.94	143.99	141.02	142.19	142.19	0.13%	570,460
Apr 2, 2026	143.20	145.26	139.78	142.00	142.00	3.68%	805,947
Apr 1, 2026	137.65	141.00	134.68	136.96	136.96	-3.67%	1,121,466
Mar 31, 2026	145.67	148.42	139.60	142.18	142.18	-2.78%	1,298,936
Mar 30, 2026	147.10	148.04	145.20	146.24	146.24	0.61%	879,953
Mar 27, 2026	145.38	146.93	143.95	145.35	145.35	0.97%	1,069,498
Mar 26, 2026	139.99	144.42	139.97	143.95	143.95	4.12%	1,052,832
Mar 25, 2026	134.96	138.39	134.39	138.26	138.26	0.93%	827,557
Mar 24, 2026	132.87	138.88	131.58	136.99	136.99	4.77%	1,009,184
Mar 23, 2026	127.41	132.30	126.67	130.75	130.75	-0.88%	1,033,607
Mar 20, 2026	130.06	132.21	129.40	131.91	131.91	1.10%	2,843,962
Mar 19, 2026	131.94	133.29	129.86	130.48	130.48	-0.08%	1,097,817
Mar 18, 2026	127.07	131.14	127.07	130.58	130.58	2.76%	1,399,283
Mar 17, 2026	127.55	130.17	126.97	127.07	127.07	0.55%	929,335
Mar 16, 2026	123.71	126.73	120.78	126.37	126.37	2.37%	1,371,274
Mar 13, 2026	121.67	123.93	120.47	123.45	123.45	0.38%	986,325
Mar 12, 2026	125.78	126.73	122.68	122.98	122.98	-1.46%	1,794,515
Mar 11, 2026	118.93	124.92	118.93	124.80	123.50	4.85%	1,280,456
Mar 10, 2026	121.40	123.31	116.98	119.03	117.79	-3.40%	1,680,979
Mar 9, 2026	123.11	127.56	121.82	123.22	121.94	1.53%	2,650,514
Mar 6, 2026	121.31	122.46	119.06	121.36	120.10	1.74%	1,945,000
Mar 5, 2026	115.00	121.05	114.96	119.29	118.05	4.64%	1,740,002
Mar 4, 2026	110.39	115.13	110.01	114.00	112.81	1.48%	1,128,360
Mar 3, 2026	114.55	116.26	111.44	112.34	111.17	-0.86%	1,251,213
Mar 2, 2026	113.38	113.78	109.78	113.32	112.14	4.57%	1,731,644
Feb 27, 2026	107.00	108.90	105.58	108.37	107.24	2.84%	1,063,608
Feb 26, 2026	103.70	107.14	102.67	105.38	104.28	1.62%	1,486,708
Feb 25, 2026	105.99	105.99	101.54	103.70	102.62	-1.16%	922,423
Feb 24, 2026	105.10	106.08	103.74	104.92	103.83	-0.31%	838,277
Feb 23, 2026	105.47	107.45	103.19	105.25	104.15	-0.12%	934,113
Feb 20, 2026	104.77	105.96	103.10	105.38	104.28	0.37%	2,310,124
Feb 19, 2026	103.89	105.72	103.54	104.99	103.90	2.82%	757,065
Feb 18, 2026	101.08	102.24	100.05	102.12	101.05	2.70%	680,815
Feb 17, 2026	102.21	103.14	97.40	99.43	98.39	-2.54%	564,273
Feb 13, 2026	99.16	102.38	99.16	102.02	100.96	2.59%	483,928
Feb 12, 2026	103.55	104.04	97.96	99.44	98.40	-4.53%	548,804
Feb 11, 2026	102.73	104.19	102.00	104.16	103.08	3.71%	559,411
Feb 10, 2026	102.34	102.34	99.58	100.43	99.38	-1.87%	625,961
Feb 9, 2026	102.29	103.44	100.96	102.34	101.27	-0.53%	630,944
Feb 6, 2026	98.48	103.35	98.48	102.89	101.82	4.49%	840,985
Feb 5, 2026	99.36	99.72	96.91	98.47	97.44	-2.65%	584,961
Feb 4, 2026	98.25	101.88	98.25	101.15	100.10	3.83%	897,916
Feb 3, 2026	96.44	98.69	95.38	97.42	96.41	0.84%	854,924
Feb 2, 2026	96.39	98.09	94.82	96.61	95.60	-3.62%	680,535
Jan 30, 2026	99.03	100.90	98.11	100.24	99.20	1.03%	1,149,348
Jan 29, 2026	100.98	103.43	99.07	99.22	98.19	1.08%	915,538
Jan 28, 2026	99.11	99.47	97.07	98.16	97.14	0.12%	612,099
Jan 27, 2026	95.75	98.24	95.75	98.04	97.02	2.22%	520,699
Jan 26, 2026	97.03	97.43	94.81	95.91	94.91	0.40%	606,824
Jan 23, 2026	95.75	97.50	94.85	95.53	94.53	0.72%	641,901
Jan 22, 2026	94.31	95.48	92.83	94.85	93.86	-0.34%	690,726
Jan 21, 2026	93.90	96.59	93.90	95.17	94.18	3.54%	490,670
Jan 20, 2026	92.87	93.59	90.72	91.92	90.96	-0.41%	892,389
Jan 16, 2026	92.42	92.77	91.27	92.30	91.34	0.39%	814,968
Jan 15, 2026	92.37	93.45	91.36	91.94	90.98	-2.72%	1,195,313
Jan 14, 2026	93.38	96.25	93.38	94.51	93.53	1.42%	1,003,994
Jan 13, 2026	91.14	94.13	91.14	93.19	92.21	2.40%	738,068
Jan 12, 2026	92.14	92.38	90.07	91.00	90.05	-1.23%	1,016,059
Jan 9, 2026	93.31	94.66	91.93	92.13	91.17	-2.29%	538,869
Jan 8, 2026	88.54	95.09	88.54	94.29	93.31	6.48%	725,688
Jan 7, 2026	89.83	89.98	87.35	88.55	87.63	-1.42%	710,743
Jan 6, 2026	90.58	91.78	89.18	89.83	88.89	-0.88%	958,277
Jan 5, 2026	96.02	96.42	87.55	90.63	89.69	-4.28%	1,247,759
Jan 2, 2026	92.58	95.04	91.60	94.68	93.69	2.14%	839,634
Dec 31, 2025	93.10	93.35	91.69	92.70	91.73	-0.70%	552,285
Dec 30, 2025	92.00	93.54	91.96	93.35	92.38	2.26%	627,518
Dec 29, 2025	90.64	91.68	90.40	91.29	90.34	1.39%	624,946
Dec 26, 2025	90.57	90.65	89.15	90.04	89.10	-0.96%	329,552
Dec 24, 2025	90.40	91.14	89.71	90.91	89.96	0.14%	202,398
Dec 23, 2025	91.00	91.65	90.13	90.78	89.83	-0.04%	361,599
Dec 22, 2025	91.13	92.80	90.69	90.82	89.87	0.73%	610,871
Dec 19, 2025	90.57	91.86	89.71	90.16	89.22	-0.03%	1,085,733
Dec 18, 2025	93.34	93.47	90.08	90.19	89.25	-3.80%	763,387
Dec 17, 2025	92.69	94.09	91.60	93.75	92.77	2.14%	606,964
Dec 16, 2025	94.37	94.77	90.52	91.79	90.83	-3.61%	725,015
Dec 15, 2025	97.31	97.31	93.72	95.23	94.24	-2.19%	481,260
Dec 12, 2025	99.84	100.00	97.32	97.36	96.35	-1.58%	471,876
Dec 11, 2025	99.52	100.39	98.31	98.92	97.89	-2.04%	639,960
Dec 10, 2025	98.65	101.13	97.43	100.98	99.93	2.52%	686,223
Dec 9, 2025	97.12	98.62	96.76	98.50	97.47	1.25%	692,414
Dec 8, 2025	96.66	98.14	95.50	97.28	96.27	-0.38%	475,285
Dec 5, 2025	96.45	99.89	96.35	97.65	96.63	0.99%	618,981
Dec 4, 2025	95.96	96.72	95.72	96.69	95.68	0.86%	518,403
Dec 3, 2025	93.00	95.97	93.00	95.87	94.87	3.53%	648,479