NASDAQ : CHRD
Chord Energy Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 156.56 USD (Oct 30, 2026, 2:50 PM EDT) · Market cap 8.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chord Energy Corporation (CHRD) closed at 147.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 152.64 | 154.95 | 147.1 | 147.39 | 1,001,134 | -6.12% |
| 2026-10-30 | 155.15 | 157.065 | 154 | 156.99 | 659,994 | +2.19% |
| 2026-10-29 | 154.9 | 156 | 151.78 | 153.63 | 649,751 | -0.28% |
| 2026-10-28 | 154.5 | 154.88 | 153.17 | 154.06 | 518,078 | +0.49% |
| 2026-10-27 | 155.94 | 157.09 | 152.74 | 153.31 | 701,165 | -1.82% |
| 2026-10-26 | 156.44 | 159.96 | 155.73 | 156.15 | 715,337 | -1.25% |
| 2026-10-23 | 151.91 | 159.045 | 151.5 | 158.13 | 793,747 | +5.08% |
| 2026-10-22 | 152.28 | 152.465 | 146 | 150.48 | 738,567 | -0.25% |
| 2026-10-21 | 152.22 | 153.09 | 148.59 | 150.85 | 1,113,724 | -0.90% |
| 2026-10-20 | 156.31 | 156.56 | 149.44 | 152.22 | 920,188 | -1.46% |
| 2026-10-19 | 152.96 | 155.85 | 150.83 | 154.48 | 724,305 | -0.05% |
| 2026-10-16 | 149.7 | 154.9 | 149.25 | 154.56 | 808,997 | +4.20% |
| 2026-10-15 | 146.9 | 149.91 | 143.32 | 148.33 | 807,622 | +1.47% |
| 2026-10-14 | 147.06 | 147.89 | 145.9 | 146.18 | 495,247 | -0.23% |
| 2026-10-13 | 145.5 | 147.29 | 144.79 | 146.51 | 488,412 | +1.34% |
| 2026-10-12 | 143.12 | 145.18 | 142.99 | 144.57 | 527,790 | +2.14% |
| 2026-10-09 | 142.11 | 144.6 | 141.385 | 141.54 | 532,239 | -0.56% |
| 2026-10-08 | 139.21 | 142.44 | 138.945 | 142.34 | 879,654 | +4.62% |
| 2026-10-07 | 138.3 | 138.711 | 134.7 | 136.05 | 541,829 | -1.08% |
| 2026-10-06 | 138.8 | 139.54 | 137.06 | 137.53 | 569,428 | -1.14% |
| 2026-10-05 | 137.225 | 140.77 | 135.21 | 139.11 | 565,809 | +1.53% |
| 2026-10-02 | 134.25 | 137.89 | 134.16 | 137.01 | 457,259 | +0.12% |
| 2026-10-01 | 133.31 | 137.92 | 133.26 | 136.85 | 786,086 | +2.07% |
| 2026-09-30 | 134.71 | 136.24 | 133.82 | 134.07 | 853,472 | -0.25% |
| 2026-09-29 | 132.7 | 135.1 | 132.69 | 134.41 | 696,442 | -0.55% |
| 2026-09-28 | 138.86 | 138.86 | 134.86 | 135.15 | 662,237 | -0.82% |
| 2026-09-25 | 136.9 | 138.14 | 135.1 | 136.27 | 624,512 | -2.68% |
| 2026-09-24 | 139.84 | 141.825 | 138.44 | 140.02 | 606,165 | +1.67% |
| 2026-09-23 | 138.34 | 139.65 | 135.991 | 137.72 | 539,621 | +1.35% |
| 2026-09-22 | 136.52 | 139.125 | 135.78 | 135.89 | 775,644 | -2.54% |
| 2026-09-21 | 143.29 | 143.29 | 138.88 | 139.43 | 762,902 | -3.50% |
| 2026-09-18 | 146.67 | 146.86 | 143.6 | 144.49 | 1,904,463 | -1.22% |
| 2026-09-17 | 145.81 | 148.31 | 144.949 | 146.27 | 596,121 | -0.52% |
| 2026-09-16 | 153.33 | 154.68 | 146.18 | 147.03 | 791,394 | -6.35% |
| 2026-09-15 | 152.42 | 157.06 | 152.42 | 157 | 545,314 | +3.82% |
| 2026-09-14 | 155.4 | 156.32 | 150.77 | 151.22 | 689,223 | -0.52% |
| 2026-09-11 | 150.48 | 152.345 | 147.252 | 152.01 | 565,432 | +0.13% |
| 2026-09-10 | 153.52 | 154 | 148.11 | 151.82 | 869,691 | +1.56% |
| 2026-09-09 | 149.67 | 151.38 | 148.93 | 149.49 | 636,095 | +1.27% |
| 2026-09-08 | 147.92 | 150.415 | 146.05 | 147.61 | 704,751 | +0.83% |
| 2026-09-04 | 146.26 | 147.656 | 144.6 | 146.39 | 344,824 | -1.09% |
| 2026-09-03 | 148.89 | 149.57 | 146.8 | 148 | 561,290 | -1.06% |
| 2026-09-02 | 149.43 | 151.28 | 148.94 | 149.58 | 503,845 | -0.55% |
| 2026-09-01 | 149.79 | 150.59 | 148.01 | 150.41 | 518,740 | +2.24% |
| 2026-08-31 | 149.77 | 151.77 | 145.635 | 147.11 | 934,151 | +0.76% |
| 2026-08-28 | 146.24 | 147.9 | 144.01 | 146 | 660,484 | +0.01% |
| 2026-08-27 | 141 | 146.16 | 139.44 | 145.99 | 744,317 | +4.17% |
| 2026-08-26 | 138.94 | 143.065 | 138.13 | 140.14 | 622,760 | -0.44% |
| 2026-08-25 | 141.61 | 143.77 | 139.86 | 140.76 | 596,187 | -2.70% |
| 2026-08-24 | 146.38 | 147.535 | 143.2 | 144.67 | 643,364 | -2.15% |
| 2026-08-21 | 149.37 | 150.79 | 147.23 | 147.85 | 577,641 | -0.65% |
| 2026-08-20 | 149.92 | 153 | 147.55 | 148.81 | 756,484 | +1.56% |
| 2026-08-19 | 144.8 | 149.02 | 144.51 | 147.83 | 757,696 | +2.70% |
| 2026-08-18 | 144.97 | 145.53 | 141.26 | 143.94 | 712,909 | +0.74% |
| 2026-08-17 | 137.32 | 142.95 | 136.58 | 142.88 | 653,129 | +4.05% |
| 2026-08-14 | 136.5 | 139.13 | 134.57 | 137.32 | 573,316 | +2.13% |
| 2026-08-13 | 135 | 136.13 | 132.835 | 134.455 | 565,462 | -2.27% |
| 2026-08-12 | 138.9 | 139.889 | 137.4 | 137.58 | 688,028 | -1.19% |
| 2026-08-11 | 136.92 | 140.67 | 136.92 | 139.23 | 589,789 | +0.51% |
| 2026-08-10 | 134.13 | 138.68 | 133.9 | 138.52 | 998,198 | +5.46% |
| 2026-08-07 | 130.67 | 133.38 | 129.98 | 131.35 | 833,639 | -0.87% |
| 2026-08-06 | 130.93 | 135.723 | 128.35 | 132.5 | 1,663,388 | +1.96% |
| 2026-08-05 | 137.36 | 138 | 129.7 | 129.95 | 920,226 | -5.07% |
| 2026-08-04 | 135.31 | 138.59 | 134 | 136.89 | 586,495 | -1.75% |
| 2026-08-03 | 136.63 | 140.15 | 135.02 | 139.33 | 759,814 | -0.75% |
| 2026-07-31 | 139.41 | 140.94 | 137.96 | 140.38 | 840,255 | +1.54% |
| 2026-07-30 | 134.08 | 138.92 | 133.59 | 138.25 | 696,396 | +1.30% |
| 2026-07-29 | 133.45 | 136.75 | 132.28 | 136.47 | 651,582 | +5.95% |
| 2026-07-28 | 132.72 | 133.465 | 128.1 | 128.8 | 675,593 | -2.28% |
| 2026-07-27 | 133.725 | 135.72 | 131.675 | 131.8 | 670,533 | -4.74% |
| 2026-07-24 | 136.85 | 141.09 | 136.85 | 138.36 | 551,005 | -0.38% |
| 2026-07-23 | 141.838 | 141.838 | 138.33 | 138.89 | 944,626 | +1.08% |
| 2026-07-22 | 136.68 | 138.97 | 136.57 | 137.4 | 929,477 | +2.39% |
| 2026-07-21 | 130.4 | 134.19 | 129.86 | 134.19 | 790,858 | +4.18% |
| 2026-07-20 | 126.21 | 130.075 | 125.97 | 128.8 | 922,140 | +0.55% |
| 2026-07-17 | 126.5 | 128.248 | 125.09 | 128.1 | 684,278 | +3.24% |
| 2026-07-16 | 123.63 | 125.55 | 123.45 | 124.08 | 702,103 | +0.52% |
| 2026-07-15 | 122 | 124.13 | 120.06 | 123.44 | 640,539 | +1.19% |
| 2026-07-14 | 123.03 | 124.039 | 120.77 | 121.99 | 580,947 | -0.30% |
| 2026-07-13 | 119.93 | 124.33 | 119.38 | 122.36 | 1,245,769 | +4.23% |
| 2026-07-10 | 118.71 | 119.515 | 116.28 | 117.39 | 691,358 | -0.92% |
| 2026-07-09 | 120.4 | 120.655 | 117.71 | 118.48 | 745,389 | -2.99% |
| 2026-07-08 | 120 | 123.29 | 118.43 | 122.13 | 1,002,973 | +4.53% |
| 2026-07-07 | 112.59 | 117.695 | 112.59 | 116.84 | 862,006 | +4.70% |
| 2026-07-06 | 112.23 | 113.58 | 111.475 | 111.59 | 679,265 | -1.53% |
| 2026-07-02 | 112.25 | 114.66 | 112.25 | 113.32 | 804,649 | +1.51% |
| 2026-07-01 | 114.3 | 115.945 | 111.25 | 111.63 | 735,776 | -2.34% |
| 2026-06-30 | 117.11 | 118.23 | 113.95 | 114.3 | 930,529 | -1.44% |
| 2026-06-29 | 118.58 | 119.03 | 115.6 | 115.97 | 1,072,909 | -0.53% |
| 2026-06-26 | 118.99 | 120.275 | 115.56 | 116.59 | 1,343,615 | -2.42% |
| 2026-06-25 | 118.6 | 120.62 | 117.86 | 119.48 | 641,270 | -0.38% |
| 2026-06-24 | 121.05 | 121.82 | 117.15 | 119.93 | 1,019,528 | -3.62% |
| 2026-06-23 | 123.87 | 126.22 | 123.36 | 124.44 | 695,614 | -0.01% |
| 2026-06-22 | 122.5 | 125.31 | 121.84 | 124.45 | 1,253,841 | +1.08% |
| 2026-06-18 | 125.41 | 125.41 | 121.63 | 123.12 | 1,685,375 | -3.03% |
| 2026-06-17 | 126.08 | 128.66 | 125.9 | 126.97 | 1,133,427 | +0.21% |
| 2026-06-16 | 124.71 | 127.75 | 124.7 | 126.71 | 754,729 | -0.70% |
| 2026-06-15 | 127.66 | 129.33 | 126.62 | 127.6 | 1,488,498 | -5.72% |
| 2026-06-12 | 132.16 | 137.19 | 132.095 | 135.34 | 473,261 | +1.20% |
| 2026-06-11 | 140.41 | 141.215 | 132.94 | 133.74 | 666,264 | -3.26% |
| 2026-06-10 | 134.73 | 139.87 | 134.7 | 138.25 | 778,097 | +3.12% |
| 2026-06-09 | 137.41 | 137.505 | 131.715 | 134.07 | 626,565 | -3.04% |
| 2026-06-08 | 137.28 | 139.525 | 137.12 | 138.27 | 513,922 | +2.58% |
| 2026-06-05 | 139.85 | 140.93 | 134.725 | 134.79 | 457,086 | -3.77% |
| 2026-06-04 | 137.9 | 141.12 | 137.55 | 140.07 | 713,628 | -0.39% |
| 2026-06-03 | 139.42 | 142.22 | 138.12 | 140.62 | 485,166 | +1.91% |
| 2026-06-02 | 137.1 | 139.12 | 136.61 | 137.99 | 543,718 | -0.01% |
| 2026-06-01 | 135.51 | 139.89 | 134.93 | 138 | 644,046 | +4.65% |
| 2026-05-29 | 133.37 | 134.26 | 130.25 | 131.87 | 1,061,599 | -1.51% |
| 2026-05-28 | 136.19 | 136.595 | 133 | 133.89 | 695,543 | +0.14% |
| 2026-05-27 | 134.47 | 136.2 | 133.12 | 133.7 | 598,409 | -3.02% |
| 2026-05-26 | 141.37 | 143.32 | 137.58 | 137.86 | 534,678 | -4.25% |
| 2026-05-22 | 142.31 | 144.76 | 140 | 143.98 | 533,965 | +0.79% |
| 2026-05-21 | 148.11 | 148.2 | 141.01 | 142.85 | 839,790 | -1.86% |
| 2026-05-20 | 148.02 | 150.2 | 143.25 | 145.55 | 1,144,032 | -1.89% |
| 2026-05-19 | 150 | 151.45 | 148.17 | 149.65 | 1,285,024 | +0.06% |
| 2026-05-18 | 148.16 | 151.945 | 145.73 | 149.56 | 871,631 | +0.79% |
| 2026-05-15 | 143.82 | 148.765 | 143.275 | 148.39 | 777,253 | +4.10% |
| 2026-05-14 | 142.01 | 143.735 | 140.28 | 142.54 | 429,776 | +0.36% |
| 2026-05-13 | 143.19 | 143.945 | 140.29 | 142.03 | 499,628 | +0.01% |