Get the Stockscreener App
99.48
12.38%
-14.06
After Hours:
99.40
-0.08
-0.08%
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 April 03, 2025, is $99.48.
- 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 $99.40 on March 05, 2025. Since then, Chord Energy Corp's stock price has risen over 0.08% to $99.48 now.
- The 52-week high stock price for CHRD is $190.23, representing a 91.22% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for CHRD is $99.40, indicating a -0.08% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $107.2 | $98.71 | $8.46 | 1,443,359.0 | -12.38% |
| Apr 02, 2025 | $113.8 | $111.2 | $2.65 | 498,711.0 | +0.81% |
| Apr 01, 2025 | $113.1 | $110.8 | $2.22 | 504,777.0 | -0.08% |
| Mar 31, 2025 | $113.8 | $110.6 | $3.12 | 584,736.0 | +0.89% |
| Mar 28, 2025 | $112.6 | $110.6 | $2.02 | 510,917.0 | -0.37% |
| Mar 27, 2025 | $114.0 | $111.7 | $2.25 | 437,374.0 | -1.35% |
| Mar 26, 2025 | $115.4 | $113.2 | $2.19 | 531,352.0 | +0.96% |
| Mar 25, 2025 | $115.1 | $112.0 | $3.08 | 777,031.0 | -0.16% |
| Mar 24, 2025 | $113.0 | $110.3 | $2.76 | 817,463.0 | +2.80% |
| Mar 21, 2025 | $110.8 | $109.0 | $1.80 | 3,082,216.0 | -0.97% |
| Mar 20, 2025 | $111.7 | $109.7 | $1.98 | 593,799.0 | -0.30% |
| Mar 19, 2025 | $112.0 | $108.7 | $3.26 | 861,533.0 | +2.21% |
| Mar 18, 2025 | $109.5 | $106.6 | $2.91 | 827,151.0 | +1.01% |
| Mar 17, 2025 | $108.5 | $106.3 | $2.20 | 875,765.0 | +1.34% |
| Mar 14, 2025 | $106.3 | $103.5 | $2.83 | 922,391.0 | +2.80% |
| Mar 13, 2025 | $106.6 | $102.7 | $3.90 | 649,102.0 | -2.53% |
| Mar 12, 2025 | $106.5 | $102.8 | $3.79 | 1,021,563.0 | +2.69% |
| Mar 11, 2025 | $105.5 | $101.9 | $3.61 | 1,117,942.0 | -0.79% |
| Mar 10, 2025 | $105.5 | $102.8 | $2.73 | 1,167,814.0 | +0.40% |
| Mar 07, 2025 | $106.0 | $103.3 | $2.63 | 1,044,353.0 | +1.15% |
| Mar 06, 2025 | $103.9 | $100.4 | $3.57 | 1,105,656.0 | +1.10% |
| Mar 05, 2025 | $103.4 | $99.40 | $3.98 | 1,820,810.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $113.8 | $98.71 | $15.11 | 3,890,206.0 | -11.75% |
| 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% |
4.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):