Get the Stockscreener App
113.02
3.96%
4.30
After Hours:
113.00
-0.02
-0.02%
Chord Energy Corp Stock (CHRD) Price History
The historical daily chart and data for Chord Energy Corp stock (CHRD), show that the latest closing stock price as of July 28, 2025, is $113.02.
- Chord Energy Corp all-time high stock price is $190.23, occurred on April 12, 2024.
- The lowest Chord Energy Corp stock price recorded was $79.83 on April 09, 2025. Since then, Chord Energy Corp's stock price has risen over 41.58% to $113.02 now.
- The 52-week high stock price for CHRD is $173.56, representing a 53.57% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for CHRD is $79.83, indicating a -29.37% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Chord Energy Corp (CHRD) stock in the beginning of 2024 was $120.09. The stock closed the year at $136.81, a gain of over 13.92% for the year.
The table below shows more information about CHRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $113.3 | $110.3 | $2.95 | 672,425.0 | +3.96% |
| Jul 25, 2025 | $110.0 | $108.2 | $1.83 | 474,718.0 | -0.80% |
| Jul 24, 2025 | $111.1 | $108.7 | $2.43 | 636,269.0 | +0.26% |
| Jul 23, 2025 | $110.0 | $109.1 | $0.88 | 340,330.0 | +1.18% |
| Jul 22, 2025 | $108.6 | $105.9 | $2.69 | 747,583.0 | +2.41% |
| Jul 21, 2025 | $107.4 | $105.2 | $2.17 | 498,732.0 | -0.84% |
| Jul 18, 2025 | $108.3 | $105.0 | $3.33 | 501,550.0 | +0.41% |
| Jul 17, 2025 | $106.2 | $102.0 | $4.25 | 529,891.0 | +3.69% |
| Jul 16, 2025 | $104.4 | $102.2 | $2.22 | 497,673.0 | -1.82% |
| Jul 15, 2025 | $107.7 | $104.0 | $3.68 | 368,165.0 | -2.46% |
| Jul 14, 2025 | $108.8 | $106.3 | $2.49 | 418,857.0 | -2.26% |
| Jul 11, 2025 | $109.6 | $107.4 | $2.26 | 581,256.0 | +1.00% |
| Jul 10, 2025 | $108.2 | $104.8 | $3.44 | 565,488.0 | +1.11% |
| Jul 09, 2025 | $109.1 | $106.2 | $2.93 | 631,144.0 | -1.18% |
| Jul 08, 2025 | $109.0 | $103.0 | $5.95 | 909,764.0 | +4.92% |
| Jul 07, 2025 | $105.2 | $101.8 | $3.43 | 887,604.0 | -1.21% |
| Jul 03, 2025 | $104.9 | $103.4 | $1.45 | 512,121.0 | +0.41% |
| Jul 02, 2025 | $104.1 | $100.5 | $3.59 | 892,221.0 | +3.09% |
| Jul 01, 2025 | $102.2 | $96.25 | $6.00 | 1,631,278.0 | +4.12% |
| Jun 30, 2025 | $98.81 | $96.62 | $2.19 | 669,040.0 | -1.87% |
Chord Energy Corp Stock (CHRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chord Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chord Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chord Energy Corp Stock (CHRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $113.3 | $96.25 | $17.01 | 12,969,494.0 | +16.70% |
| Jun, 2025 | $108.3 | $90.46 | $17.85 | 16,661,017.0 | +7.61% |
| May, 2025 | $100.5 | $88.27 | $12.20 | 16,505,747.0 | -0.25% |
| Apr, 2025 | $113.8 | $79.83 | $33.99 | 20,243,059.0 | -19.95% |
| Mar, 2025 | $115.4 | $99.40 | $15.97 | 20,398,829.0 | -1.38% |
| Feb, 2025 | $116.2 | $107.2 | $9.00 | 17,204,353.0 | +1.65% |
| Jan, 2025 | $129.3 | $111.5 | $17.82 | 13,359,197.0 | -3.82% |
Chord Energy Corp Stock (CHRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.0 | $109.6 | $19.41 | 16,709,506.0 | -10.70% |
| Nov, 2024 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| Oct, 2024 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| Sep, 2024 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| Aug, 2024 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| Jul, 2024 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| Jun, 2024 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| May, 2024 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| Apr, 2024 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| Mar, 2024 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| Feb, 2024 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| Jan, 2024 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
Chord Energy Corp Stock (CHRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| Nov, 2023 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| Oct, 2023 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| Sep, 2023 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| Aug, 2023 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| Jul, 2023 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| Jun, 2023 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| May, 2023 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| Apr, 2023 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| Mar, 2023 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| Feb, 2023 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| Jan, 2023 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
3.49%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):