Get the Stockscreener App
92.73
0.70%
0.6451
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 May 02, 2025, is $92.73.
- 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 16.15% to $92.73 now.
- The 52-week high stock price for CHRD is $188.02, representing a 102.77% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for CHRD is $79.83, indicating a -13.91% 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $94.11 | $91.57 | $2.54 | 248,982.0 | +0.49% |
| May 01, 2025 | $93.39 | $89.80 | $3.59 | 1,013,575.0 | +2.05% |
| Apr 30, 2025 | $92.75 | $89.11 | $3.64 | 711,141.0 | -3.51% |
| Apr 29, 2025 | $94.51 | $92.81 | $1.70 | 547,258.0 | -1.48% |
| Apr 28, 2025 | $95.51 | $93.78 | $1.73 | 608,480.0 | +0.31% |
| Apr 25, 2025 | $95.44 | $93.09 | $2.34 | 410,408.0 | -0.14% |
| Apr 24, 2025 | $95.06 | $91.61 | $3.45 | 628,914.0 | +2.11% |
| Apr 23, 2025 | $97.40 | $92.25 | $5.16 | 779,158.0 | -1.59% |
| Apr 22, 2025 | $95.52 | $92.75 | $2.77 | 496,142.0 | +1.56% |
| Apr 21, 2025 | $93.08 | $90.88 | $2.20 | 791,849.0 | -1.68% |
| Apr 17, 2025 | $95.18 | $92.41 | $2.77 | 767,595.0 | +3.95% |
| Apr 16, 2025 | $92.66 | $88.96 | $3.70 | 603,518.0 | +2.76% |
| Apr 15, 2025 | $90.52 | $88.02 | $2.50 | 509,511.0 | -0.14% |
| Apr 14, 2025 | $91.91 | $86.66 | $5.25 | 1,033,992.0 | -0.92% |
| Apr 11, 2025 | $90.11 | $84.42 | $5.69 | 1,154,325.0 | +4.02% |
| Apr 10, 2025 | $91.75 | $83.57 | $8.18 | 1,839,325.0 | -9.58% |
| Apr 09, 2025 | $96.27 | $79.83 | $16.44 | 1,739,763.0 | +15.80% |
| Apr 08, 2025 | $87.46 | $80.80 | $6.66 | 1,304,083.0 | -4.64% |
| Apr 07, 2025 | $91.42 | $82.03 | $9.39 | 1,729,976.0 | -2.05% |
| Apr 04, 2025 | $95.18 | $86.70 | $8.48 | 2,140,774.0 | -11.72% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $94.11 | $89.80 | $4.31 | 1,262,557.0 | +2.55% |
| 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% |
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):