Chord Energy Corporation - Common Stock (CHRD)

Last Price113.32

Change+4.95 (4.57%)

NASDAQ · Last Trade: Mar 3rd, 1:47 AM EST

Historical Prices For Chord Energy Corporation - Common Stock (CHRD)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	113.38	113.78	109.78	113.32	1,731,634	113.32
2/27/2026	107.00	108.90	105.58	108.37	1,063,608	108.37
2/26/2026	103.69	107.14	102.67	105.38	1,486,709	105.38
2/25/2026	105.99	105.99	101.54	103.70	922,259	103.70
2/24/2026	105.10	106.08	103.74	104.92	838,273	104.92
2/23/2026	105.47	107.45	103.19	105.25	934,113	105.25
2/20/2026	104.77	105.96	103.10	105.38	2,310,124	105.38
2/19/2026	103.89	105.72	103.54	104.99	757,065	104.99
2/18/2026	101.08	102.24	100.05	102.11	680,787	102.11
2/17/2026	102.21	103.14	97.40	99.43	564,273	99.43
2/13/2026	99.16	102.38	99.16	102.02	483,928	102.02
2/12/2026	103.55	104.04	97.96	99.44	548,804	99.44
2/11/2026	102.73	104.19	102.00	104.16	559,410	104.16
2/10/2026	102.34	102.34	99.58	100.43	625,936	100.43
2/09/2026	102.29	103.44	100.96	102.34	630,944	102.34
2/06/2026	98.48	103.35	98.48	102.89	840,985	102.89
2/05/2026	99.36	99.72	96.91	98.47	584,956	98.47
2/04/2026	98.25	101.88	98.25	101.15	897,716	101.15
2/03/2026	96.44	98.69	95.38	97.42	854,904	97.42
2/02/2026	96.39	98.08	94.82	96.61	680,535	96.61
1/30/2026	99.03	100.89	98.11	100.24	1,149,348	100.24
1/29/2026	100.98	103.43	99.07	99.22	915,528	99.22
1/28/2026	99.11	99.47	97.07	98.16	611,984	98.16
1/27/2026	95.75	98.24	95.75	98.04	520,294	98.04
1/26/2026	97.03	97.42	94.81	95.91	606,824	95.91
1/23/2026	95.75	97.50	94.85	95.53	641,901	95.53
1/22/2026	94.31	95.48	92.83	94.85	690,726	94.85
1/21/2026	93.90	96.59	93.90	95.17	490,654	95.17
1/20/2026	92.87	93.59	90.72	91.92	892,374	91.92
1/16/2026	92.42	92.77	91.27	92.30	814,968	92.30
1/15/2026	92.37	93.45	91.36	91.94	1,193,889	91.94
1/14/2026	93.38	96.25	93.38	94.51	1,003,994	94.51
1/13/2026	91.14	94.13	91.14	93.19	738,005	93.19
1/12/2026	92.14	92.38	90.07	91.00	1,016,050	91.00
1/09/2026	93.31	94.66	91.93	92.13	538,869	92.13
1/08/2026	88.54	95.09	88.54	94.29	725,439	94.29
1/07/2026	89.83	89.98	87.35	88.55	710,726	88.55
1/06/2026	90.58	91.78	89.17	89.83	957,179	89.83
1/05/2026	96.01	96.42	87.55	90.63	1,247,744	90.63
1/02/2026	92.58	95.03	91.60	94.68	839,634	94.68
12/31/2025	93.10	93.35	91.69	92.70	552,285	92.70
12/30/2025	92.00	93.54	91.96	93.35	627,494	93.35
12/29/2025	90.64	91.68	90.40	91.29	624,946	91.29
12/26/2025	90.57	90.64	89.15	90.04	329,552	90.04
12/24/2025	90.40	91.14	89.71	90.91	202,398	90.91
12/23/2025	91.00	91.65	90.13	90.78	361,568	90.78
12/22/2025	91.13	92.80	90.69	90.82	610,857	90.82
12/19/2025	90.57	91.86	89.71	90.16	1,085,733	90.16
12/18/2025	93.34	93.47	90.08	90.19	725,293	90.19
12/17/2025	92.69	94.09	91.60	93.75	606,964	93.75
12/16/2025	94.37	94.77	90.52	91.79	725,015	91.79
12/15/2025	97.31	97.31	93.72	95.23	481,200	95.23
12/12/2025	99.84	100.00	97.32	97.36	471,876	97.36
12/11/2025	99.52	100.39	98.31	98.92	639,960	98.92
12/10/2025	98.65	101.13	97.43	100.98	685,923	100.98
12/09/2025	97.12	98.61	96.76	98.50	692,409	98.50
12/08/2025	96.66	98.14	95.50	97.28	475,283	97.28
12/05/2025	96.45	99.89	96.34	97.65	618,981	97.65
12/04/2025	95.96	96.72	95.72	96.69	518,403	96.69
12/03/2025	93.00	95.97	93.00	95.87	648,479	95.87