Stockscreener 앱 받기
90.62
0.85%
-0.78
시장 영업 전:
90.15
-0.47
-0.52%
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $94.93 | $90.44 | $4.49 | 781,271.0 | -0.85% |
| 2025-11-19 | $91.95 | $87.72 | $4.23 | 860,390.0 | -0.76% |
| 2025-11-18 | $92.43 | $88.92 | $3.51 | 899,968.0 | +2.14% |
| 2025-11-17 | $92.99 | $89.96 | $3.03 | 949,961.0 | -3.16% |
| 2025-11-14 | $93.44 | $89.68 | $3.76 | 713,270.0 | +2.61% |
| 2025-11-13 | $92.29 | $89.65 | $2.64 | 675,223.0 | +1.31% |
| 2025-11-12 | $91.34 | $89.13 | $2.21 | 783,423.0 | -1.56% |
| 2025-11-11 | $91.17 | $88.50 | $2.67 | 896,467.0 | +4.27% |
| 2025-11-10 | $88.32 | $86.28 | $2.04 | 679,644.0 | -0.16% |
| 2025-11-07 | $87.56 | $84.41 | $3.14 | 1,045,502.0 | +2.33% |
| 2025-11-06 | $87.96 | $84.25 | $3.71 | 1,036,121.0 | +0.49% |
| 2025-11-05 | $88.91 | $84.84 | $4.07 | 1,359,963.0 | -4.43% |
| 2025-11-04 | $90.23 | $88.31 | $1.93 | 950,522.0 | -2.19% |
| 2025-11-03 | $91.21 | $89.25 | $1.96 | 600,860.0 | +0.22% |
| 2025-10-31 | $91.47 | $89.75 | $1.72 | 718,869.0 | +0.54% |
| 2025-10-30 | $91.57 | $90.10 | $1.47 | 516,671.0 | -0.82% |
| 2025-10-29 | $92.52 | $90.28 | $2.24 | 543,042.0 | +0.60% |
| 2025-10-28 | $93.17 | $90.36 | $2.81 | 781,273.0 | -2.98% |
| 2025-10-27 | $94.16 | $92.67 | $1.48 | 600,349.0 | +0.80% |
| 2025-10-24 | $93.88 | $92.34 | $1.54 | 515,652.0 | -1.07% |
| 2025-10-23 | $93.89 | $92.18 | $1.71 | 770,862.0 | +4.83% |
| 2025-10-22 | $90.25 | $88.31 | $1.94 | 570,575.0 | +0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $94.93 | $84.25 | $10.69 | 13,013,856.0 | -0.11% |
| 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% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| 2023-11 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| 2023-10 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| 2023-09 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| 2023-08 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| 2023-07 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| 2023-06 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| 2023-05 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| 2023-04 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| 2023-03 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| 2023-02 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| 2023-01 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
2.45%
자본화:
|
볼륨(24시간):