Chord Energy Corp (CHRD) Historical Stock Data
93.04 ↓0.59 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRD is down -0.10% a day on average. There have been 15 days where Chord Energy Corp closed green and 15 days where CHRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 95.10 | 93.04 | ↓$2.06 (-2.17%) | 92.87 | 95.92 | 0.98M |
| 2025-05-08 | 90.94 | 93.63 | ↑$2.69 (2.96%) | 90.94 | 94.53 | 1.23M |
| 2025-05-07 | 91.21 | 90.14 | ↓$1.07 (-1.17%) | 88.35 | 91.71 | 1.25M |
| 2025-05-06 | 91.22 | 90.61 | ↓$0.61 (-0.67%) | 89.97 | 92.38 | 833.95K |
| 2025-05-05 | 91.18 | 90.28 | ↓$0.90 (-0.99%) | 90.11 | 92.36 | 844.88K |
| 2025-05-02 | 92.78 | 93.28 | ↑$0.50 (0.54%) | 91.57 | 94.11 | 699.19K |
| 2025-05-01 | 89.85 | 92.08 | ↑$2.23 (2.48%) | 89.80 | 93.40 | 1.01M |
| 2025-04-30 | 92.00 | 90.23 | ↓$1.77 (-1.92%) | 89.11 | 92.75 | 711.55K |
| 2025-04-29 | 94.34 | 93.51 | ↓$0.83 (-0.88%) | 92.81 | 94.51 | 608.14K |
| 2025-04-28 | 94.31 | 94.91 | ↑$0.60 (0.64%) | 93.78 | 95.51 | 608.49K |
| 2025-04-25 | 93.50 | 94.62 | ↑$1.12 (1.20%) | 93.09 | 95.44 | 410.86K |
| 2025-04-24 | 94.04 | 94.75 | ↑$0.71 (0.75%) | 91.61 | 95.06 | 628.98K |
| 2025-04-23 | 95.90 | 92.79 | ↓$3.11 (-3.24%) | 92.25 | 97.40 | 779.18K |
| 2025-04-22 | 94.66 | 94.29 | ↓$0.37 (-0.39%) | 92.75 | 95.52 | 496.33K |
| 2025-04-21 | 92.77 | 92.84 | ↑$0.07 (0.08%) | 90.88 | 93.08 | 791.86K |
| 2025-04-17 | 92.41 | 94.43 | ↑$2.02 (2.19%) | 92.41 | 95.18 | 767.62K |
| 2025-04-16 | 88.96 | 90.84 | ↑$1.88 (2.11%) | 88.96 | 92.66 | 603.52K |
| 2025-04-15 | 88.51 | 88.40 | ↓$0.11 (-0.12%) | 88.02 | 90.52 | 509.78K |
| 2025-04-14 | 91.74 | 88.52 | ↓$3.22 (-3.51%) | 86.66 | 91.91 | 1.03M |
| 2025-04-11 | 85.89 | 89.34 | ↑$3.45 (4.02%) | 84.42 | 90.11 | 1.15M |
| 2025-04-10 | 90.89 | 85.89 | ↓$5.00 (-5.50%) | 83.57 | 91.75 | 1.85M |
| 2025-04-09 | 81.08 | 94.99 | ↑$13.91 (17.16%) | 79.83 | 96.27 | 1.77M |
| 2025-04-08 | 88.77 | 82.03 | ↓$6.74 (-7.59%) | 80.80 | 89.05 | 1.47M |
| 2025-04-07 | 84.37 | 86.02 | ↑$1.65 (1.96%) | 82.03 | 91.42 | 1.73M |
| 2025-04-04 | 95.00 | 87.82 | ↓$7.18 (-7.56%) | 86.70 | 95.18 | 2.14M |
| 2025-04-03 | 106.42 | 99.48 | ↓$6.94 (-6.52%) | 98.71 | 107.17 | 1.44M |
| 2025-04-02 | 111.30 | 113.54 | ↑$2.24 (2.01%) | 111.17 | 113.82 | 499.32K |
| 2025-04-01 | 112.56 | 112.63 | ↑$0.07 (0.06%) | 110.85 | 113.07 | 504.81K |
| 2025-03-31 | 111.17 | 112.72 | ↑$1.55 (1.39%) | 110.65 | 113.77 | 584.75K |
| 2025-03-28 | 111.96 | 111.73 | ↓$0.23 (-0.21%) | 110.61 | 112.63 | 511.73K |
Create an account or log in to view more rows.
$CHRD hows short doing? Keep short pls
we need your money.
$CHRD Market is down
No worries
$CHRD Market is down
No worries
$CHRD ATH tomorrow we can do it
$CHRD MACD turned bullish
$CHRD She's gettin' ready to...
$CHRD what calls are you guys jacked to the tits on?
$CHRD Guys when can we expect that 30% drop?
$CHRD Good morning traders
$CHRD BOUGHT TODAY!