Chord Energy Corporation

CHRD · NASDAQ

Prices in USD

Historical prices

Chord Energy Corporation (CHRD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026153.27154.95147.82148.34148.34570,995
Oct 30, 2026155.15157.07154.00156.99156.99660,000
Oct 29, 2026154.90156.00151.78153.63153.63649,700
Oct 28, 2026154.50154.88153.17154.06154.06518,100
Oct 27, 2026155.94157.09152.74153.31153.31700,900
Oct 26, 2026156.44159.96155.73156.15156.15715,300
Oct 23, 2026151.91159.05151.50158.13158.13793,600
Oct 22, 2026152.28152.47146.00150.48150.48738,500
Oct 21, 2026152.22153.09148.59150.85150.851,113,700
Oct 20, 2026156.31156.56149.44152.22152.22920,100
Oct 19, 2026152.96155.85150.83154.48154.48723,300
Oct 16, 2026149.70154.90149.25154.56154.56809,000
Oct 15, 2026146.90149.91143.32148.33148.33807,600
Oct 14, 2026147.06147.89145.90146.18146.18495,200
Oct 13, 2026145.50147.29144.79146.51146.51488,400
Oct 12, 2026143.12145.18142.99144.57144.57527,800
Oct 9, 2026142.11144.60141.39141.54141.54532,000
Oct 8, 2026139.21142.44138.95142.34142.34879,600
Oct 7, 2026138.30138.71134.70136.05136.05541,800
Oct 6, 2026138.80139.54137.06137.53137.53569,300
Oct 5, 2026137.23140.77135.21139.11139.11565,800
Oct 2, 2026134.25137.89134.16137.01137.01457,300
Oct 1, 2026133.31137.92133.26136.85136.85786,100
Sep 30, 2026134.71136.24133.82134.07134.07853,500
Sep 29, 2026132.70135.10132.69134.41134.41696,400