Get the Stockscreener App
150.37
0.18%
-0.0435
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 September 02, 2026, is $150.37.
- 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 88.36% to $150.37 now.
- The 52-week high stock price for CHRD is $153.00, representing a 1.75% increase from the current share price, occurred on August 20, 2026.
- The 52-week low stock price for CHRD is $84.25, indicating a -43.97% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Chord Energy Corp (CHRD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $150.8 | $148.9 | $1.86 | 131,516.0 | -0.03% |
| Sep 01, 2026 | $150.6 | $148.0 | $2.58 | 517,205.0 | +2.24% |
| Aug 31, 2026 | $151.8 | $145.6 | $6.14 | 934,145.0 | +0.76% |
| Aug 28, 2026 | $147.9 | $144.0 | $3.89 | 660,468.0 | +0.01% |
| Aug 27, 2026 | $146.2 | $139.4 | $6.72 | 744,316.0 | +4.17% |
| Aug 26, 2026 | $143.1 | $138.1 | $4.94 | 622,752.0 | -0.44% |
| Aug 25, 2026 | $143.8 | $139.9 | $3.91 | 596,126.0 | -2.70% |
| Aug 24, 2026 | $147.5 | $143.2 | $4.34 | 643,359.0 | -2.15% |
| Aug 21, 2026 | $150.8 | $147.2 | $3.56 | 577,335.0 | -0.65% |
| Aug 20, 2026 | $153.0 | $147.6 | $5.45 | 741,656.0 | +0.66% |
| Aug 19, 2026 | $149.0 | $144.5 | $4.51 | 757,253.0 | +2.70% |
| Aug 18, 2026 | $145.5 | $141.3 | $4.27 | 712,891.0 | +0.74% |
| Aug 17, 2026 | $142.9 | $136.6 | $6.37 | 653,033.0 | +4.05% |
| Aug 14, 2026 | $139.1 | $134.6 | $4.56 | 573,181.0 | +2.13% |
| Aug 13, 2026 | $136.1 | $132.8 | $3.29 | 565,306.0 | -2.27% |
| Aug 12, 2026 | $139.9 | $137.4 | $2.49 | 688,018.0 | -1.19% |
| Aug 11, 2026 | $140.7 | $136.9 | $3.75 | 589,577.0 | +0.51% |
| Aug 10, 2026 | $138.7 | $133.9 | $4.78 | 997,995.0 | +5.46% |
| Aug 07, 2026 | $133.4 | $130.0 | $3.40 | 813,549.0 | -0.87% |
| Aug 06, 2026 | $135.7 | $128.3 | $7.37 | 1,663,210.0 | +1.96% |
| Aug 05, 2026 | $138.0 | $129.7 | $8.30 | 920,157.0 | -5.07% |
| Aug 04, 2026 | $138.6 | $134.0 | $4.59 | 586,093.0 | -1.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $150.8 | $148.0 | $2.79 | 648,721.0 | +2.21% |
| Aug, 2026 | $153.0 | $128.3 | $24.65 | 15,799,918.0 | +4.79% |
| Jul, 2026 | $141.8 | $111.2 | $30.59 | 17,014,426.0 | +22.82% |
| Jun, 2026 | $142.2 | $114.0 | $28.27 | 17,888,077.0 | -13.32% |
| May, 2026 | $151.9 | $130.2 | $21.69 | 15,319,307.0 | -9.43% |
| Apr, 2026 | $146.7 | $119.9 | $26.77 | 18,558,466.0 | +2.41% |
| Mar, 2026 | $148.4 | $109.8 | $38.63 | 30,966,651.0 | +31.20% |
| Feb, 2026 | $108.9 | $94.82 | $14.08 | 16,074,053.0 | +8.11% |
| Jan, 2026 | $103.4 | $87.35 | $16.08 | 16,266,937.0 | +8.13% |
Chord Energy Corp Stock (CHRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $101.1 | $89.15 | $11.98 | 12,151,634.0 | -0.54% |
| Nov, 2025 | $94.93 | $84.25 | $10.69 | 15,283,716.0 | +3.46% |
| Oct, 2025 | $100.9 | $87.62 | $13.31 | 15,046,665.0 | -8.70% |
| Sep, 2025 | $111.7 | $98.15 | $13.51 | 20,657,827.0 | -9.57% |
| Aug, 2025 | $110.9 | $99.23 | $11.64 | 16,817,510.0 | -0.40% |
| Jul, 2025 | $114.4 | $96.25 | $18.17 | 14,115,341.0 | +13.92% |
| 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% |
0.30%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):