Chord Energy Corporation (CHRD)
NASDAQ: CHRD
· Real-Time Price · USD
99.13
1.61 (1.65%)
At close: Oct 03, 2025, 3:59 PM
99.25
0.12%
After-hours: Oct 03, 2025, 05:24 PM EDT
CHRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 97.89 | 100.00 | 97.89 | 99.13 | 99.13 | 1.65% | 756,771 |
| Oct 2, 2025 | 99.70 | 100.86 | 97.28 | 97.52 | 97.52 | -2.90% | 659,269 |
| Oct 1, 2025 | 98.39 | 100.93 | 98.30 | 100.43 | 100.43 | 1.07% | 576,522 |
| Sep 30, 2025 | 100.00 | 100.44 | 98.15 | 99.37 | 99.37 | -1.80% | 1,045,929 |
| Sep 29, 2025 | 103.49 | 103.49 | 100.68 | 101.19 | 101.19 | -3.20% | 897,400 |
| Sep 26, 2025 | 103.67 | 107.04 | 103.55 | 104.53 | 104.53 | 1.01% | 1,187,994 |
| Sep 25, 2025 | 103.48 | 105.24 | 103.20 | 103.48 | 103.48 | -0.81% | 682,251 |
| Sep 24, 2025 | 103.29 | 105.59 | 103.15 | 104.32 | 104.32 | 2.24% | 593,030 |
| Sep 23, 2025 | 101.06 | 105.32 | 100.37 | 102.03 | 102.03 | 1.77% | 863,328 |
| Sep 22, 2025 | 99.93 | 100.51 | 99.40 | 100.26 | 100.26 | -0.11% | 776,500 |
| Sep 19, 2025 | 103.53 | 103.89 | 100.09 | 100.37 | 100.37 | -3.80% | 1,768,297 |
| Sep 18, 2025 | 105.95 | 105.95 | 103.48 | 104.33 | 104.33 | -0.97% | 729,147 |
| Sep 17, 2025 | 105.60 | 107.09 | 104.84 | 105.35 | 105.35 | -1.01% | 1,053,700 |
| Sep 16, 2025 | 106.29 | 107.08 | 104.01 | 106.42 | 106.42 | 4.02% | 1,674,673 |
| Sep 15, 2025 | 104.12 | 104.12 | 101.88 | 102.31 | 102.31 | -1.78% | 672,234 |
| Sep 12, 2025 | 105.69 | 106.75 | 104.03 | 104.16 | 104.16 | -0.68% | 927,400 |
| Sep 11, 2025 | 105.09 | 105.58 | 103.56 | 104.87 | 104.87 | -1.58% | 813,851 |
| Sep 10, 2025 | 102.97 | 106.63 | 102.42 | 106.55 | 106.55 | 3.73% | 926,935 |
| Sep 9, 2025 | 103.50 | 105.85 | 102.61 | 102.72 | 102.72 | -0.28% | 798,600 |
| Sep 8, 2025 | 104.27 | 104.50 | 101.45 | 103.01 | 103.01 | -0.40% | 1,024,840 |
Page 1 of 62