Stockscreener 앱 받기
149.16
0.06%
-0.09
시장 영업 전:
145.38
-3.78
-2.53%
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $150.5 | $146.1 | $4.42 | 709,201.0 | -0.06% |
| 2026-05-04 | $149.9 | $144.5 | $5.44 | 748,631.0 | +2.89% |
| 2026-05-01 | $145.5 | $141.1 | $4.44 | 686,063.0 | -0.37% |
| 2026-04-30 | $146.0 | $139.6 | $6.33 | 849,256.0 | -0.36% |
| 2026-04-29 | $146.7 | $142.0 | $4.69 | 744,028.0 | +4.20% |
| 2026-04-28 | $141.7 | $137.8 | $3.94 | 717,718.0 | +1.84% |
| 2026-04-27 | $139.5 | $136.3 | $3.20 | 755,140.0 | +1.76% |
| 2026-04-24 | $137.4 | $134.4 | $2.94 | 432,811.0 | -1.35% |
| 2026-04-23 | $137.7 | $133.9 | $3.77 | 633,972.0 | +1.74% |
| 2026-04-22 | $135.8 | $131.2 | $4.63 | 551,650.0 | +2.80% |
| 2026-04-21 | $131.6 | $126.8 | $4.80 | 696,364.0 | +3.21% |
| 2026-04-20 | $128.6 | $124.2 | $4.39 | 1,144,881.0 | +2.82% |
| 2026-04-17 | $127.0 | $119.9 | $7.08 | 1,532,180.0 | -7.77% |
| 2026-04-16 | $134.1 | $129.9 | $4.17 | 492,506.0 | +3.15% |
| 2026-04-15 | $131.7 | $127.5 | $4.27 | 712,495.0 | +0.58% |
| 2026-04-14 | $132.8 | $128.0 | $4.75 | 713,994.0 | -4.16% |
| 2026-04-13 | $138.0 | $133.3 | $4.71 | 712,043.0 | +0.44% |
| 2026-04-10 | $135.0 | $131.9 | $3.05 | 622,275.0 | +1.05% |
| 2026-04-09 | $138.2 | $132.0 | $6.19 | 978,331.0 | -1.59% |
| 2026-04-08 | $135.2 | $129.8 | $5.37 | 2,946,174.0 | -7.19% |
| 2026-04-07 | $146.2 | $142.6 | $3.65 | 825,205.0 | +2.24% |
Chord Energy Corp 주식 (CHRD) 연도별 가격 이력
이 심층 분석에서는 Chord Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chord Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chord Energy Corp 주식 (CHRD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $150.5 | $141.1 | $9.44 | 2,853,096.0 | +2.45% |
| 2026-04 | $146.7 | $119.9 | $26.77 | 18,558,466.0 | +2.41% |
| 2026-03 | $148.4 | $109.8 | $38.63 | 30,966,651.0 | +31.20% |
| 2026-02 | $108.9 | $94.82 | $14.08 | 16,074,053.0 | +8.11% |
| 2026-01 | $103.4 | $87.35 | $16.08 | 16,266,937.0 | +8.13% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.1 | $89.15 | $11.98 | 12,151,634.0 | -0.54% |
| 2025-11 | $94.93 | $84.25 | $10.69 | 15,283,716.0 | +3.46% |
| 2025-10 | $100.9 | $87.62 | $13.31 | 15,046,665.0 | -8.70% |
| 2025-09 | $111.7 | $98.15 | $13.51 | 20,657,827.0 | -9.57% |
| 2025-08 | $110.9 | $99.23 | $11.64 | 16,817,510.0 | -0.40% |
| 2025-07 | $114.4 | $96.25 | $18.17 | 14,115,341.0 | +13.92% |
| 2025-06 | $108.3 | $90.46 | $17.85 | 16,661,017.0 | +7.61% |
| 2025-05 | $100.5 | $88.27 | $12.20 | 16,505,747.0 | -0.25% |
| 2025-04 | $113.8 | $79.83 | $33.99 | 20,243,059.0 | -19.95% |
| 2025-03 | $115.4 | $99.40 | $15.97 | 20,398,829.0 | -1.38% |
| 2025-02 | $116.2 | $107.2 | $9.00 | 17,204,353.0 | +1.65% |
| 2025-01 | $129.3 | $111.5 | $17.82 | 13,359,197.0 | -3.82% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.0 | $109.6 | $19.41 | 16,709,506.0 | -10.70% |
| 2024-11 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| 2024-10 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| 2024-09 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| 2024-08 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| 2024-07 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| 2024-06 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| 2024-05 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| 2024-04 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| 2024-03 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| 2024-02 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| 2024-01 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
0.64%
0.04%
자본화:
|
볼륨(24시간):