Stockscreener 앱 받기
117.39
0.92%
-1.09
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $119.5 | $116.3 | $3.23 | 686,145.0 | -0.92% |
| 2026-07-09 | $120.7 | $117.7 | $2.95 | 742,193.0 | -2.99% |
| 2026-07-08 | $123.3 | $118.4 | $4.86 | 1,002,936.0 | +4.53% |
| 2026-07-07 | $117.7 | $112.6 | $5.10 | 847,161.0 | +4.70% |
| 2026-07-06 | $113.6 | $111.5 | $2.11 | 679,264.0 | -1.53% |
| 2026-07-02 | $114.7 | $112.2 | $2.41 | 804,649.0 | +1.51% |
| 2026-07-01 | $115.9 | $111.2 | $4.69 | 735,645.0 | -2.34% |
| 2026-06-30 | $118.2 | $114.0 | $4.28 | 915,966.0 | -1.44% |
| 2026-06-29 | $119.0 | $115.6 | $3.43 | 1,067,234.0 | -0.53% |
| 2026-06-26 | $120.3 | $115.6 | $4.72 | 1,343,615.0 | -2.42% |
| 2026-06-25 | $120.6 | $117.9 | $2.76 | 641,267.0 | -0.38% |
| 2026-06-24 | $121.8 | $117.2 | $4.67 | 1,019,506.0 | -3.62% |
| 2026-06-23 | $126.2 | $123.4 | $2.86 | 695,601.0 | -0.01% |
| 2026-06-22 | $125.3 | $121.8 | $3.47 | 1,253,821.0 | +1.08% |
| 2026-06-18 | $125.4 | $121.6 | $3.78 | 1,682,208.0 | -3.03% |
| 2026-06-17 | $128.7 | $125.9 | $2.76 | 1,133,426.0 | +0.21% |
| 2026-06-16 | $127.8 | $124.7 | $3.05 | 754,725.0 | -0.70% |
| 2026-06-15 | $129.3 | $126.6 | $2.71 | 1,487,755.0 | -5.72% |
| 2026-06-12 | $137.2 | $132.1 | $5.09 | 473,260.0 | +1.20% |
| 2026-06-11 | $141.2 | $132.9 | $8.28 | 666,096.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $123.3 | $111.2 | $12.04 | 6,184,138.0 | +2.70% |
| 2026-06 | $142.2 | $114.0 | $28.27 | 17,888,077.0 | -13.32% |
| 2026-05 | $151.9 | $130.2 | $21.69 | 15,319,307.0 | -9.43% |
| 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% |
1.93%
1.80%
자본화:
|
볼륨(24시간):