Chord Energy (CHRD)
NASDAQ:CHRD
Time Period
1Y
Events
Historical Prices
Rows:
Mar 31, 2026
145.67
148.42
139.60
142.18
142.18
-2.78%
1,298,936
1.31
Mar 30, 2026
147.10
148.04
145.20
146.24
146.24
+0.61%
879,953
0.90
Mar 27, 2026
145.38
146.93
143.95
145.35
145.35
+0.97%
1,068,011
1.09
Mar 26, 2026
139.99
144.42
139.97
143.95
143.95
+4.12%
1,051,368
1.08
Mar 25, 2026
134.96
138.39
134.39
138.26
138.26
+0.93%
823,456
0.86
Mar 24, 2026
132.87
138.88
131.58
136.99
136.99
+4.77%
1,009,082
1.07
Mar 23, 2026
127.41
132.30
126.67
130.75
130.75
-0.88%
1,033,512
1.11
Mar 20, 2026
130.06
132.21
129.40
131.91
131.91
+1.10%
2,842,905
3.18
Mar 19, 2026
131.94
133.29
129.86
130.48
130.48
-0.08%
1,093,110
1.23
Mar 18, 2026
127.07
131.14
127.07
130.58
130.58
+2.76%
1,399,243
1.59
Mar 17, 2026
127.55
130.17
126.97
127.07
127.07
+0.55%
929,307
1.06
Mar 16, 2026
123.71
126.73
120.78
126.37
126.37
+2.37%
1,371,184
1.58
Mar 13, 2026
121.67
123.93
120.47
123.45
123.45
+0.38%
985,412
1.14
Mar 12, 2026
125.78
126.73
122.68
122.98
122.98
-0.42%
1,794,515
2.13
Mar 11, 2026
118.93
124.92
118.93
124.80
123.50
+4.85%
1,280,456
1.55
Mar 10, 2026
121.40
123.31
116.98
119.03
117.79
-3.40%
1,680,979
2.07
Mar 09, 2026
123.11
127.56
121.82
123.22
121.94
+1.53%
2,650,514
3.40
Mar 06, 2026
121.31
122.46
119.06
121.36
120.10
+1.73%
1,945,000
2.56
Mar 05, 2026
115.00
121.05
114.96
119.29
118.05
+4.64%
1,740,002
2.35
Mar 04, 2026
110.39
115.13
110.01
114.00
112.81
+1.48%
1,128,360
1.54
Mar 03, 2026
114.55
116.26
111.44
112.34
111.17
-0.86%
1,251,213
1.74
Mar 02, 2026
113.38
113.78
109.78
113.32
112.14
+4.57%
1,731,644
2.46
Feb 27, 2026
107.00
108.90
105.58
108.37
107.24
+2.84%
1,063,608
1.53
Feb 26, 2026
103.70
107.14
102.67
105.38
104.28
+1.62%
1,486,708
2.18
Feb 25, 2026
105.99
105.99
101.54
103.70
102.62
-1.16%
922,423
1.37
Feb 24, 2026
105.10
106.08
103.74
104.92
103.83
-0.31%
838,277
1.27
Feb 23, 2026
105.47
107.45
103.19
105.25
104.15
-0.12%
934,113
1.43
Feb 20, 2026
104.77
105.96
103.10
105.38
104.28
+0.37%
2,310,124
3.69
Feb 19, 2026
103.89
105.72
103.54
104.99
103.90
+2.82%
757,065
1.21
Feb 18, 2026
101.08
102.24
100.05
102.12
101.05
+2.70%
680,815
1.08
Feb 17, 2026
102.21
103.14
97.40
99.43
98.39
-2.54%
564,273
0.89
Feb 16, 2026
99.16
102.38
99.16
102.02
100.96
0.00%
0
0.00
Feb 13, 2026
99.16
102.38
99.16
102.02
100.96
+2.59%
483,928
0.74
Feb 12, 2026
103.55
104.04
97.96
99.44
98.40
-4.53%
548,804
0.83
Feb 11, 2026
102.73
104.19
102.00
104.16
103.08
+3.71%
559,411
0.85
Feb 10, 2026
102.34
102.34
99.58
100.43
99.38
-1.87%
625,961
0.94
Feb 09, 2026
102.29
103.44
100.96
102.34
101.27
-0.54%
630,944
0.95
Feb 06, 2026
98.48
103.35
98.48
102.89
101.82
+4.49%
840,985
1.26
Feb 05, 2026
99.36
99.72
96.91
98.47
97.44
-2.65%
584,961
0.88
Feb 04, 2026
98.25
101.88
98.25
101.15
100.10
+3.83%
897,916
1.34
Feb 03, 2026
96.44
98.69
95.38
97.42
96.41
+0.84%
854,924
1.27
Feb 02, 2026
96.39
98.09
94.82
96.61
95.60
-3.62%
680,535
1.00
Jan 30, 2026
99.03
100.90
98.11
100.24
99.20
+1.03%
1,149,348
1.69
Jan 29, 2026
100.98
103.43
99.07
99.22
98.19
+1.08%
915,538
1.35
Jan 28, 2026
99.11
99.47
97.07
98.16
97.14
+0.12%
612,099
0.90
Jan 27, 2026
95.75
98.24
95.75
98.04
97.02
+2.22%
520,698
0.77
Jan 26, 2026
97.03
97.43
94.81
95.91
94.91
+0.40%
606,824
0.90
Jan 23, 2026
95.75
97.50
94.85
95.53
94.53
+0.72%
641,901
0.95
Jan 22, 2026
94.31
95.48
92.83
94.85
93.86
-0.34%
690,726
1.02
Jan 21, 2026
93.90
96.59
93.90
95.17
94.18
+3.54%
490,670
0.72
Rows: