Skip to main content
ChampionX Corporation (CHX)
25.81
-0.79 (-2.97%)
Inactive · Last trade price on Jul 15, 2025

ChampionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.8125.8125.8125.8125.81-1,273
Jul 15, 202526.4726.5725.6625.8125.81-2.97%7,413,215
Jul 14, 202527.1727.2726.4126.6026.60-2.85%3,159,283
Jul 11, 202526.7627.5526.6827.3827.381.71%3,358,265
Jul 10, 202526.5427.1526.2226.9226.921.13%2,040,601
Jul 9, 202526.7526.8726.4326.6226.62-0.86%1,624,860
Jul 8, 202525.7026.9725.6426.8526.854.76%2,749,742
Jul 7, 202525.8926.1825.3425.6325.63-1.95%1,789,943
Jul 3, 202526.2926.4226.0626.1426.14-1.10%818,164
Jul 2, 202526.1826.4525.7226.4326.331.97%2,443,669
Jul 1, 202524.7926.2924.6025.9225.834.35%3,738,469
Jun 30, 202524.9525.1324.7324.8424.75-0.48%2,566,613
Jun 27, 202524.9425.1124.7824.9624.870.40%5,652,643
Jun 26, 202524.5324.9224.4424.8624.771.80%3,006,457
Jun 25, 202524.6224.7824.3224.4224.33-0.97%1,692,024
Jun 24, 202524.5124.9924.3624.6624.57-0.52%2,920,297
Jun 23, 202526.5426.6024.7224.7924.70-5.78%4,271,392
Jun 20, 202526.4626.5226.0726.3126.22-0.08%6,475,719
Jun 18, 202526.5026.7826.3026.3326.24-0.68%3,694,878
Jun 17, 202526.5826.8926.3326.5126.410.42%2,408,703
Jun 16, 202526.5526.7626.1426.4026.30-1.01%3,213,682
Jun 13, 202526.6826.7726.1226.6726.571.87%3,453,401
Jun 12, 202525.9326.2325.6626.1826.090.04%1,415,650
Jun 11, 202526.2626.4025.8626.1726.080.35%2,101,641
Jun 10, 202525.4426.2725.2426.0825.993.90%2,335,691
Jun 9, 202525.0425.3424.9125.1025.011.01%3,476,259
Jun 6, 202524.6824.9924.4724.8524.762.26%1,882,217
Jun 5, 202524.6024.6124.2624.3024.21-0.57%1,842,525
Jun 4, 202524.7725.0924.3224.4424.35-1.61%2,707,051
Jun 3, 202524.2325.0323.8924.8424.752.39%4,835,636
Jun 2, 202524.4624.6023.9824.2624.170.79%5,007,576
May 30, 202524.5124.5123.9424.0723.98-2.07%3,970,914
May 29, 202524.5824.7024.3224.5824.490.53%1,720,000
May 28, 202524.9625.0524.4024.4524.36-1.09%2,401,464
May 27, 202524.7324.8324.3924.7224.630.98%2,686,053
May 23, 202524.0024.5524.0024.4824.39-0.08%3,558,468
May 22, 202524.4224.6824.1124.5024.41-0.53%3,240,955
May 21, 202524.9525.1624.6124.6324.54-2.07%5,202,337
May 20, 202525.5725.5725.0325.1525.06-1.37%3,008,703
May 19, 202525.6425.7725.2825.5025.41-1.85%1,683,135
May 16, 202526.0726.0725.5425.9825.89-0.08%2,173,498
May 15, 202525.8426.0025.4326.0025.91-0.73%2,258,331
May 14, 202525.9326.4325.9026.1926.10-0.27%3,143,626
May 13, 202526.3726.5026.0026.2626.170.77%1,985,926
May 12, 202526.0326.8125.9326.0625.973.82%1,930,925
May 9, 202525.3225.4324.9725.1025.010.56%989,105
May 8, 202524.8025.4124.6624.9624.872.76%3,069,657
May 7, 202524.5224.5224.0924.2924.20-0.29%3,849,076
May 6, 202524.6024.9524.2824.3624.27-0.77%5,181,817
May 5, 202524.7824.9424.5224.5524.46-2.70%3,160,502
May 2, 202524.7525.2524.5725.2325.142.81%3,847,942
May 1, 202524.1624.9024.0624.5424.451.70%5,252,295
Apr 30, 202524.1024.2823.5624.1324.04-2.19%9,105,621
Apr 29, 202524.4524.7824.0624.6724.58-0.24%5,225,075
Apr 28, 202525.1225.1324.4624.7324.64-1.08%3,026,300
Apr 25, 202524.8225.6124.3225.0024.91-1.07%4,962,517
Apr 24, 202524.9125.3024.5725.2725.182.77%3,931,924
Apr 23, 202525.1125.6824.4424.5924.50-1.56%2,585,044
Apr 22, 202524.9925.2124.4624.9824.89-0.04%4,504,576
Apr 21, 202524.9225.0524.5524.9924.90-1.65%2,087,220
Apr 17, 202524.9325.6424.8325.4125.322.92%3,021,430
Apr 16, 202524.5325.0824.4124.6924.601.19%3,774,946
Apr 15, 202524.4224.8224.2924.4024.31-0.33%2,885,214
Apr 14, 202524.9424.9424.1524.4824.390.04%3,015,955
Apr 11, 202523.4824.5523.1124.4724.384.62%5,858,165
Apr 10, 202525.1625.2322.9123.3923.31-7.73%19,224,385
Apr 9, 202521.9825.6721.9225.3525.2612.57%8,747,094
Apr 8, 202524.0024.3522.2122.5222.44-3.39%9,152,788
Apr 7, 202523.5024.7122.3223.3123.23-4.27%7,483,438
Apr 4, 202526.2026.4923.6624.3524.26-11.90%12,117,754
Apr 3, 202528.2328.4827.5727.6427.43-7.90%9,018,057
Apr 2, 202529.6930.1829.2930.0129.79-0.03%8,962,015
Apr 1, 202529.7030.3029.5130.0229.800.74%6,795,507
Mar 31, 202529.6530.0729.4829.8029.58-0.23%4,269,139
Mar 28, 202530.1130.6029.5829.8729.65-0.93%5,514,230
Mar 27, 202530.0830.3229.6730.1529.92-0.72%22,127,588
Mar 26, 202530.6431.0730.3430.3730.140.13%3,049,896
Mar 25, 202530.1130.4430.0930.3330.101.34%2,060,010
Mar 24, 202529.5730.0229.4729.9329.711.32%2,371,555
Mar 21, 202529.3229.8029.1929.5429.32-0.20%7,197,876
Mar 20, 202529.2629.9629.1429.6029.380.37%4,237,304
Mar 19, 202529.5229.8729.3829.4929.27-5,795,605
Mar 18, 202529.7029.7929.1229.4929.27-0.54%5,617,757
Mar 17, 202529.2129.8229.0729.6529.430.95%3,462,435
Mar 14, 202528.7729.5928.6729.3729.153.09%5,545,381
Mar 13, 202528.6529.0928.2928.4928.28-0.49%3,357,940
Mar 12, 202528.5429.0128.3228.6328.420.32%2,016,253
Mar 11, 202529.7329.7328.4828.5428.33-3.09%4,336,416
Mar 10, 202529.4730.1929.2529.4529.23-0.71%2,396,827
Mar 7, 202528.4730.0228.4729.6629.444.00%2,870,576
Mar 6, 202527.9828.6727.9428.5228.310.92%2,632,964
Mar 5, 202527.6528.3727.4128.2628.051.00%4,420,979
Mar 4, 202528.0828.4727.2827.9827.77-1.62%2,524,578
Mar 3, 202529.7730.1828.2328.4428.23-4.56%5,013,290
Feb 28, 202529.1929.8328.8129.8029.581.78%3,554,426
Feb 27, 202529.0729.7028.8229.2829.061.39%4,210,067
Feb 26, 202529.4029.4028.6428.8828.66-0.82%3,881,775
Feb 25, 202529.6329.9028.7629.1228.90-1.42%5,611,675
Feb 24, 202529.8429.9129.5329.5429.32-0.51%1,704,370
Feb 21, 202530.3130.3129.5829.6929.47-1.72%2,524,452