Get the Stockscreener App
113.32
1.51%
1.69
After Hours:
113.32
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 02, 2026, is $113.32.
- 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 41.95% to $113.32 now.
- The 52-week high stock price for CHRD is $151.94, representing a 34.08% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for CHRD is $84.25, indicating a -25.66% 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $114.7 | $112.2 | $2.41 | 804,649.0 | +1.51% |
| Jul 01, 2026 | $115.9 | $111.2 | $4.69 | 735,645.0 | -2.34% |
| Jun 30, 2026 | $118.2 | $114.0 | $4.28 | 915,966.0 | -1.44% |
| Jun 29, 2026 | $119.0 | $115.6 | $3.43 | 1,067,234.0 | -0.53% |
| Jun 26, 2026 | $120.3 | $115.6 | $4.72 | 1,343,615.0 | -2.42% |
| Jun 25, 2026 | $120.6 | $117.9 | $2.76 | 641,267.0 | -0.38% |
| Jun 24, 2026 | $121.8 | $117.2 | $4.67 | 1,019,506.0 | -3.62% |
| Jun 23, 2026 | $126.2 | $123.4 | $2.86 | 695,601.0 | -0.01% |
| Jun 22, 2026 | $125.3 | $121.8 | $3.47 | 1,253,821.0 | +1.08% |
| Jun 18, 2026 | $125.4 | $121.6 | $3.78 | 1,682,208.0 | -3.03% |
| Jun 17, 2026 | $128.7 | $125.9 | $2.76 | 1,133,426.0 | +0.21% |
| Jun 16, 2026 | $127.8 | $124.7 | $3.05 | 754,725.0 | -0.70% |
| Jun 15, 2026 | $129.3 | $126.6 | $2.71 | 1,487,755.0 | -5.72% |
| Jun 12, 2026 | $137.2 | $132.1 | $5.09 | 473,260.0 | +1.20% |
| Jun 11, 2026 | $141.2 | $132.9 | $8.28 | 666,096.0 | -3.26% |
| Jun 10, 2026 | $139.9 | $134.7 | $5.17 | 778,009.0 | +3.12% |
| Jun 09, 2026 | $137.5 | $131.7 | $5.79 | 626,343.0 | -3.04% |
| Jun 08, 2026 | $139.5 | $137.1 | $2.41 | 505,967.0 | +2.58% |
| Jun 05, 2026 | $140.9 | $134.7 | $6.21 | 456,973.0 | -3.77% |
| Jun 04, 2026 | $141.1 | $137.6 | $3.57 | 713,564.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $115.9 | $111.2 | $4.69 | 2,344,943.0 | -0.86% |
| 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% |
1.28%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):