Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
116.59
-2.89 (-2.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 118.99 | 120.28 | 115.56 | 116.59 | 116.59 | -2.42% | 1,337,242 |
| Jun 25, 2026 | 118.60 | 120.62 | 117.86 | 119.48 | 119.48 | -0.38% | 641,022 |
| Jun 24, 2026 | 121.05 | 121.82 | 117.15 | 119.93 | 119.93 | -3.62% | 1,019,526 |
| Jun 23, 2026 | 123.87 | 126.22 | 123.36 | 124.44 | 124.44 | -0.01% | 695,614 |
| Jun 22, 2026 | 122.50 | 125.31 | 121.84 | 124.45 | 124.45 | 1.08% | 1,253,841 |
| Jun 18, 2026 | 125.41 | 125.41 | 121.63 | 123.12 | 123.12 | -3.03% | 1,685,375 |
| Jun 17, 2026 | 126.08 | 128.66 | 125.90 | 126.97 | 126.97 | 0.21% | 1,133,427 |
| Jun 16, 2026 | 124.71 | 127.75 | 124.70 | 126.71 | 126.71 | -0.70% | 754,729 |
| Jun 15, 2026 | 127.66 | 129.33 | 126.62 | 127.60 | 127.60 | -5.72% | 1,488,498 |
| Jun 12, 2026 | 132.16 | 137.19 | 132.10 | 135.34 | 135.34 | 1.20% | 473,261 |
| Jun 11, 2026 | 140.41 | 141.22 | 132.94 | 133.74 | 133.74 | -3.26% | 666,264 |
| Jun 10, 2026 | 134.73 | 139.87 | 134.70 | 138.25 | 138.25 | 3.12% | 778,097 |
| Jun 9, 2026 | 137.41 | 137.51 | 131.72 | 134.07 | 134.07 | -3.04% | 626,565 |
| Jun 8, 2026 | 137.28 | 139.53 | 137.12 | 138.27 | 138.27 | 2.58% | 513,922 |
| Jun 5, 2026 | 139.85 | 140.93 | 134.73 | 134.79 | 134.79 | -3.77% | 457,086 |
| Jun 4, 2026 | 137.90 | 141.12 | 137.55 | 140.07 | 140.07 | -0.39% | 713,628 |
| Jun 3, 2026 | 139.42 | 142.22 | 138.12 | 140.62 | 140.62 | 1.91% | 485,166 |
| Jun 2, 2026 | 137.10 | 139.12 | 136.61 | 137.99 | 137.99 | -0.01% | 543,718 |
| Jun 1, 2026 | 135.51 | 139.89 | 134.93 | 138.00 | 138.00 | 4.65% | 644,046 |
| May 29, 2026 | 133.37 | 134.26 | 130.25 | 131.87 | 131.87 | -1.51% | 1,061,599 |
| May 28, 2026 | 136.19 | 136.60 | 133.00 | 133.89 | 133.89 | 0.14% | 695,543 |
| May 27, 2026 | 134.47 | 136.20 | 133.12 | 133.70 | 133.70 | -3.02% | 598,409 |
| May 26, 2026 | 141.37 | 143.32 | 137.58 | 137.86 | 137.86 | -4.25% | 534,678 |
| May 22, 2026 | 142.31 | 144.76 | 140.00 | 143.98 | 143.98 | 0.79% | 533,965 |
| May 21, 2026 | 148.11 | 148.20 | 141.01 | 142.85 | 142.85 | -1.86% | 839,790 |
| May 20, 2026 | 148.02 | 150.20 | 143.25 | 145.55 | 145.55 | -1.89% | 1,144,032 |
| May 19, 2026 | 150.00 | 151.45 | 148.17 | 149.65 | 148.35 | 0.06% | 1,285,024 |
| May 18, 2026 | 148.16 | 151.95 | 145.73 | 149.56 | 148.26 | 0.79% | 871,631 |
| May 15, 2026 | 143.82 | 148.77 | 143.28 | 148.39 | 147.10 | 4.10% | 777,253 |
| May 14, 2026 | 142.01 | 143.74 | 140.28 | 142.54 | 141.30 | 0.36% | 429,776 |
| May 13, 2026 | 143.19 | 143.95 | 140.29 | 142.03 | 140.80 | 0.01% | 499,628 |
| May 12, 2026 | 140.93 | 143.40 | 140.17 | 142.01 | 140.78 | 1.39% | 667,405 |
| May 11, 2026 | 139.45 | 141.44 | 138.11 | 140.07 | 138.85 | 2.66% | 807,727 |
| May 8, 2026 | 137.54 | 139.07 | 135.50 | 136.44 | 135.25 | -0.95% | 690,258 |
| May 7, 2026 | 137.46 | 138.58 | 132.82 | 137.75 | 136.55 | -2.19% | 913,362 |
| May 6, 2026 | 136.88 | 142.71 | 136.88 | 140.84 | 139.62 | -5.58% | 972,688 |
| May 5, 2026 | 147.91 | 150.50 | 146.08 | 149.16 | 147.86 | -0.06% | 710,128 |
| May 4, 2026 | 145.47 | 149.94 | 144.50 | 149.25 | 147.95 | 2.89% | 751,696 |
| May 1, 2026 | 144.41 | 145.49 | 141.06 | 145.06 | 143.80 | -0.37% | 688,320 |
| Apr 30, 2026 | 142.20 | 145.96 | 139.63 | 145.60 | 144.34 | -0.36% | 854,251 |
| Apr 29, 2026 | 142.72 | 146.69 | 142.00 | 146.12 | 144.85 | 4.20% | 748,017 |
| Apr 28, 2026 | 141.07 | 141.69 | 137.75 | 140.23 | 139.01 | 1.84% | 717,818 |
| Apr 27, 2026 | 137.34 | 139.53 | 136.33 | 137.69 | 136.49 | 1.76% | 771,425 |
| Apr 24, 2026 | 136.78 | 137.37 | 134.43 | 135.31 | 134.13 | -1.35% | 438,457 |
| Apr 23, 2026 | 136.62 | 137.71 | 133.94 | 137.16 | 135.97 | 1.74% | 633,987 |
| Apr 22, 2026 | 131.91 | 135.80 | 131.17 | 134.81 | 133.64 | 2.80% | 557,594 |
| Apr 21, 2026 | 128.40 | 131.55 | 126.75 | 131.14 | 130.00 | 3.21% | 720,498 |
| Apr 20, 2026 | 125.42 | 128.61 | 124.22 | 127.06 | 125.96 | 2.82% | 1,145,457 |
| Apr 17, 2026 | 125.58 | 127.00 | 119.92 | 123.58 | 122.51 | -7.77% | 1,532,216 |
| Apr 16, 2026 | 129.90 | 134.07 | 129.90 | 133.99 | 132.83 | 3.15% | 492,984 |
| Apr 15, 2026 | 129.10 | 131.72 | 127.45 | 129.90 | 128.77 | 0.58% | 712,540 |
| Apr 14, 2026 | 132.75 | 132.75 | 128.00 | 129.15 | 128.03 | -4.16% | 714,561 |
| Apr 13, 2026 | 137.11 | 138.03 | 133.32 | 134.76 | 133.59 | 0.44% | 712,297 |
| Apr 10, 2026 | 132.48 | 134.99 | 131.94 | 134.17 | 133.00 | 1.05% | 622,350 |
| Apr 9, 2026 | 136.30 | 138.22 | 132.03 | 132.78 | 131.63 | -1.59% | 978,374 |
| Apr 8, 2026 | 131.03 | 135.20 | 129.83 | 134.93 | 133.76 | -7.19% | 2,946,700 |
| Apr 7, 2026 | 143.53 | 146.25 | 142.60 | 145.38 | 144.12 | 2.24% | 828,336 |
| Apr 6, 2026 | 141.94 | 143.99 | 141.02 | 142.19 | 140.95 | 0.13% | 570,460 |
| Apr 2, 2026 | 143.20 | 145.26 | 139.78 | 142.00 | 140.77 | 3.68% | 805,947 |
| Apr 1, 2026 | 137.65 | 141.00 | 134.68 | 136.96 | 135.77 | -3.67% | 1,121,466 |
| Mar 31, 2026 | 145.67 | 148.42 | 139.60 | 142.18 | 140.94 | -2.78% | 1,298,936 |
| Mar 30, 2026 | 147.10 | 148.04 | 145.20 | 146.24 | 144.97 | 0.61% | 879,953 |
| Mar 27, 2026 | 145.38 | 146.93 | 143.95 | 145.35 | 144.09 | 0.97% | 1,069,498 |
| Mar 26, 2026 | 139.99 | 144.42 | 139.97 | 143.95 | 142.70 | 4.12% | 1,052,832 |
| Mar 25, 2026 | 134.96 | 138.39 | 134.39 | 138.26 | 137.06 | 0.93% | 827,557 |
| Mar 24, 2026 | 132.87 | 138.88 | 131.58 | 136.99 | 135.80 | 4.77% | 1,009,184 |
| Mar 23, 2026 | 127.41 | 132.30 | 126.67 | 130.75 | 129.61 | -0.88% | 1,033,607 |
| Mar 20, 2026 | 130.06 | 132.21 | 129.40 | 131.91 | 130.76 | 1.10% | 2,843,962 |
| Mar 19, 2026 | 131.94 | 133.29 | 129.86 | 130.48 | 129.35 | -0.08% | 1,097,817 |
| Mar 18, 2026 | 127.07 | 131.14 | 127.07 | 130.58 | 129.45 | 2.76% | 1,399,283 |
| Mar 17, 2026 | 127.55 | 130.17 | 126.97 | 127.07 | 125.97 | 0.55% | 929,335 |
| Mar 16, 2026 | 123.71 | 126.73 | 120.78 | 126.37 | 125.27 | 2.37% | 1,371,274 |
| Mar 13, 2026 | 121.67 | 123.93 | 120.47 | 123.45 | 122.38 | 0.38% | 986,325 |
| Mar 12, 2026 | 125.78 | 126.73 | 122.68 | 122.98 | 121.91 | -0.42% | 1,794,515 |
| Mar 11, 2026 | 118.93 | 124.92 | 118.93 | 124.80 | 122.43 | 4.85% | 1,280,456 |
| Mar 10, 2026 | 121.40 | 123.31 | 116.98 | 119.03 | 116.77 | -3.40% | 1,680,979 |
| Mar 9, 2026 | 123.11 | 127.56 | 121.82 | 123.22 | 120.88 | 1.53% | 2,650,514 |
| Mar 6, 2026 | 121.31 | 122.46 | 119.06 | 121.36 | 119.05 | 1.74% | 1,945,000 |
| Mar 5, 2026 | 115.00 | 121.05 | 114.96 | 119.29 | 117.02 | 4.64% | 1,740,002 |
| Mar 4, 2026 | 110.39 | 115.13 | 110.01 | 114.00 | 111.83 | 1.48% | 1,128,360 |
| Mar 3, 2026 | 114.55 | 116.26 | 111.44 | 112.34 | 110.20 | -0.86% | 1,251,213 |
| Mar 2, 2026 | 113.38 | 113.78 | 109.78 | 113.32 | 111.17 | 4.57% | 1,731,644 |
| Feb 27, 2026 | 107.00 | 108.90 | 105.58 | 108.37 | 106.31 | 2.84% | 1,063,608 |
| Feb 26, 2026 | 103.70 | 107.14 | 102.67 | 105.38 | 103.38 | 1.62% | 1,486,708 |
| Feb 25, 2026 | 105.99 | 105.99 | 101.54 | 103.70 | 101.73 | -1.16% | 922,423 |
| Feb 24, 2026 | 105.10 | 106.08 | 103.74 | 104.92 | 102.93 | -0.31% | 838,277 |
| Feb 23, 2026 | 105.47 | 107.45 | 103.19 | 105.25 | 103.25 | -0.12% | 934,113 |
| Feb 20, 2026 | 104.77 | 105.96 | 103.10 | 105.38 | 103.38 | 0.37% | 2,310,124 |
| Feb 19, 2026 | 103.89 | 105.72 | 103.54 | 104.99 | 102.99 | 2.82% | 757,065 |
| Feb 18, 2026 | 101.08 | 102.24 | 100.05 | 102.12 | 100.17 | 2.70% | 680,815 |
| Feb 17, 2026 | 102.21 | 103.14 | 97.40 | 99.43 | 97.54 | -2.54% | 564,273 |
| Feb 13, 2026 | 99.16 | 102.38 | 99.16 | 102.02 | 100.08 | 2.59% | 483,928 |
| Feb 12, 2026 | 103.55 | 104.04 | 97.96 | 99.44 | 97.55 | -4.53% | 548,804 |
| Feb 11, 2026 | 102.73 | 104.19 | 102.00 | 104.16 | 102.18 | 3.71% | 559,411 |
| Feb 10, 2026 | 102.34 | 102.34 | 99.58 | 100.43 | 98.52 | -1.87% | 625,961 |
| Feb 9, 2026 | 102.29 | 103.44 | 100.96 | 102.34 | 100.39 | -0.53% | 630,944 |
| Feb 6, 2026 | 98.48 | 103.35 | 98.48 | 102.89 | 100.93 | 4.49% | 840,985 |
| Feb 5, 2026 | 99.36 | 99.72 | 96.91 | 98.47 | 96.60 | -2.65% | 584,961 |
| Feb 4, 2026 | 98.25 | 101.88 | 98.25 | 101.15 | 99.23 | 3.83% | 897,916 |
| Feb 3, 2026 | 96.44 | 98.69 | 95.38 | 97.42 | 95.57 | 0.84% | 854,924 |