Get the Stockscreener App
33.76
0.48%
+0.16
Pre-market:
33.30
-0.46
-1.36%
Championx Corporation Stock (CHX) Price History
The historical daily chart and data for Championx Corporation stock (CHX), show that the latest closing stock price as of May 06, 2024, is $33.76.
- Championx Corporation all-time high stock price is $39.95, occurred on April 08, 2024.
- The lowest Championx Corporation stock price recorded was $6.87 on October 28, 2020. Since then, Championx Corporation's stock price has risen over 391.41% to $33.76 now.
- The 52-week high stock price for CHX is $39.95, representing a 18.34% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for CHX is $24.98, indicating a -26.01% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Championx Corporation (CHX) stock in the beginning of 2023 was $21.70. The stock closed the year at $28.99, a gain of over 33.59% for the year.
The table below shows more information about CHX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $34.22 | $33.72 | $0.505 | 2,014,814.0 | +0.48% |
| May 03, 2024 | $33.88 | $33.30 | $0.58 | 1,520,755.0 | +0.15% |
| May 02, 2024 | $33.80 | $33.26 | $0.54 | 2,258,422.0 | +1.05% |
| May 01, 2024 | $33.79 | $32.82 | $0.97 | 2,355,965.0 | -1.10% |
| Apr 30, 2024 | $34.68 | $33.52 | $1.16 | 2,090,560.0 | -2.86% |
| Apr 29, 2024 | $35.00 | $34.27 | $0.7262 | 2,492,433.0 | -0.86% |
| Apr 26, 2024 | $35.20 | $34.78 | $0.42 | 1,715,226.0 | -0.43% |
| Apr 25, 2024 | $35.12 | $34.29 | $0.83 | 2,684,758.0 | +1.04% |
| Apr 24, 2024 | $35.22 | $34.29 | $0.93 | 2,446,928.0 | -1.28% |
| Apr 23, 2024 | $35.38 | $34.87 | $0.515 | 2,475,645.0 | -0.40% |
| Apr 22, 2024 | $35.64 | $34.78 | $0.86 | 1,658,154.0 | -0.82% |
| Apr 19, 2024 | $36.16 | $35.15 | $1.01 | 2,927,877.0 | -2.07% |
| Apr 18, 2024 | $36.81 | $36.17 | $0.64 | 2,460,954.0 | +0.58% |
| Apr 17, 2024 | $37.06 | $36.07 | $0.99 | 2,371,106.0 | -1.56% |
| Apr 16, 2024 | $36.93 | $36.22 | $0.71 | 1,632,800.0 | -0.81% |
| Apr 15, 2024 | $37.83 | $36.78 | $1.05 | 2,147,312.0 | -0.75% |
| Apr 12, 2024 | $39.00 | $37.10 | $1.90 | 2,091,892.0 | -3.32% |
| Apr 11, 2024 | $38.89 | $37.91 | $0.98 | 2,242,123.0 | -0.41% |
| Apr 10, 2024 | $38.88 | $38.16 | $0.71 | 2,278,478.0 | +0.18% |
| Apr 09, 2024 | $38.95 | $38.43 | $0.52 | 2,378,928.0 | +0.31% |
Championx Corporation Stock (CHX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Championx Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Championx Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Championx Corporation Stock (CHX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $34.22 | $32.82 | $1.40 | 10,164,770.0 | +0.57% |
| Apr, 2024 | $39.95 | $33.52 | $6.43 | 79,858,197.0 | -6.46% |
| Mar, 2024 | $36.56 | $31.09 | $5.47 | 24,042,926.0 | +15.55% |
| Feb, 2024 | $31.98 | $25.99 | $5.99 | 32,261,503.0 | +13.32% |
| Jan, 2024 | $29.65 | $25.46 | $4.19 | 32,502,865.0 | -6.16% |
Championx Corporation Stock (CHX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.76 | $28.04 | $3.72 | 29,315,489.0 | -0.38% |
| Nov, 2023 | $31.78 | $28.19 | $3.59 | 30,243,522.0 | -4.81% |
| Oct, 2023 | $35.69 | $28.48 | $7.20 | 31,752,215.0 | -13.53% |
| Sep, 2023 | $38.37 | $35.41 | $2.96 | 24,120,023.0 | -1.30% |
| Aug, 2023 | $37.02 | $34.42 | $2.60 | 22,570,475.0 | +1.38% |
| Jul, 2023 | $36.16 | $30.25 | $5.91 | 35,817,183.0 | +14.69% |
| Jun, 2023 | $31.51 | $25.14 | $6.37 | 31,013,166.0 | +22.88% |
| May, 2023 | $28.18 | $24.98 | $3.20 | 24,978,765.0 | -6.72% |
| Apr, 2023 | $28.97 | $26.48 | $2.49 | 26,594,423.0 | -0.18% |
| Mar, 2023 | $33.00 | $23.66 | $9.34 | 41,623,715.0 | -11.25% |
| Feb, 2023 | $33.01 | $27.60 | $5.41 | 34,439,625.0 | -7.42% |
| Jan, 2023 | $33.65 | $27.17 | $6.48 | 28,283,215.0 | +13.90% |
Championx Corporation Stock (CHX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.83 | $26.73 | $5.10 | 30,225,536.0 | -6.00% |
| Nov, 2022 | $33.13 | $28.11 | $5.03 | 39,132,985.0 | +7.76% |
| Oct, 2022 | $29.99 | $19.95 | $10.04 | 52,518,785.0 | +46.24% |
| Sep, 2022 | $23.12 | $17.83 | $5.29 | 40,257,625.0 | -10.27% |
| Aug, 2022 | $23.87 | $19.70 | $4.17 | 32,522,001.0 | +4.40% |
| Jul, 2022 | $21.09 | $16.64 | $4.45 | 35,943,546.0 | +5.24% |
| Jun, 2022 | $25.99 | $18.42 | $7.57 | 52,819,676.0 | -14.70% |
| May, 2022 | $24.33 | $19.53 | $4.80 | 27,088,204.0 | +10.28% |
| Apr, 2022 | $26.02 | $20.62 | $5.40 | 32,519,084.0 | -13.81% |
| Mar, 2022 | $26.98 | $20.32 | $6.66 | 46,423,367.0 | +14.34% |
| Feb, 2022 | $24.87 | $19.88 | $4.99 | 43,913,303.0 | -4.42% |
| Jan, 2022 | $25.24 | $20.31 | $4.93 | 30,234,319.0 | +10.84% |
0.73%
Cap:
|
Volume (24h):