NASDAQ : CHX
ChampionX Corporation — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 25.81 USD (At close: Jul 15, 2025) · Market cap 4.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ChampionX Corporation (CHX) closed at 25.81 USD on 2025-07-15. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-07-15 | 26.47 | 26.57 | 25.655 | 25.81 | 7,413,215 | -2.97% |
| 2025-07-14 | 27.17 | 27.27 | 26.41 | 26.6 | 3,159,283 | -2.85% |
| 2025-07-11 | 26.755 | 27.55 | 26.68 | 27.38 | 3,358,265 | +1.71% |
| 2025-07-10 | 26.54 | 27.15 | 26.22 | 26.92 | 2,040,601 | +1.13% |
| 2025-07-09 | 26.75 | 26.87 | 26.43 | 26.62 | 1,624,860 | -0.86% |
| 2025-07-08 | 25.7 | 26.97 | 25.64 | 26.85 | 2,749,742 | +4.76% |
| 2025-07-07 | 25.89 | 26.18 | 25.34 | 25.63 | 1,789,943 | -1.95% |
| 2025-07-03 | 26.29 | 26.42 | 26.06 | 26.14 | 818,164 | -0.74% |
| 2025-07-02 | 26.18 | 26.45 | 25.72 | 26.43 | 2,443,669 | +1.97% |
| 2025-07-01 | 24.79 | 26.285 | 24.6 | 25.92 | 3,738,469 | +4.35% |
| 2025-06-30 | 24.95 | 25.13 | 24.725 | 24.84 | 2,566,613 | -0.48% |
| 2025-06-27 | 24.94 | 25.11 | 24.78 | 24.96 | 5,652,643 | +0.40% |
| 2025-06-26 | 24.53 | 24.915 | 24.44 | 24.86 | 3,006,457 | +1.80% |
| 2025-06-25 | 24.62 | 24.78 | 24.319 | 24.42 | 1,692,024 | -0.97% |
| 2025-06-24 | 24.51 | 24.985 | 24.355 | 24.66 | 2,920,297 | -0.52% |
| 2025-06-23 | 26.54 | 26.6 | 24.72 | 24.79 | 4,271,392 | -5.78% |
| 2025-06-20 | 26.46 | 26.52 | 26.07 | 26.31 | 6,475,719 | -0.08% |
| 2025-06-18 | 26.5 | 26.78 | 26.3 | 26.33 | 3,694,878 | -0.68% |
| 2025-06-17 | 26.575 | 26.89 | 26.33 | 26.51 | 2,408,703 | +0.42% |
| 2025-06-16 | 26.55 | 26.76 | 26.135 | 26.4 | 3,213,682 | -1.01% |
| 2025-06-13 | 26.68 | 26.765 | 26.12 | 26.67 | 3,453,401 | +1.87% |
| 2025-06-12 | 25.93 | 26.23 | 25.66 | 26.18 | 1,415,650 | +0.04% |
| 2025-06-11 | 26.26 | 26.395 | 25.86 | 26.17 | 2,101,641 | +0.35% |
| 2025-06-10 | 25.44 | 26.27 | 25.235 | 26.08 | 2,335,691 | +3.90% |
| 2025-06-09 | 25.04 | 25.335 | 24.91 | 25.1 | 3,476,259 | +1.01% |
| 2025-06-06 | 24.68 | 24.99 | 24.47 | 24.85 | 1,882,217 | +2.26% |
| 2025-06-05 | 24.6 | 24.605 | 24.26 | 24.3 | 1,842,525 | -0.57% |
| 2025-06-04 | 24.77 | 25.09 | 24.315 | 24.44 | 2,707,051 | -1.61% |
| 2025-06-03 | 24.23 | 25.025 | 23.89 | 24.84 | 4,835,636 | +2.39% |
| 2025-06-02 | 24.46 | 24.6 | 23.98 | 24.26 | 5,007,576 | +0.79% |
| 2025-05-30 | 24.51 | 24.51 | 23.935 | 24.07 | 3,970,914 | -2.07% |
| 2025-05-29 | 24.58 | 24.7 | 24.32 | 24.58 | 1,720,000 | +0.53% |
| 2025-05-28 | 24.96 | 25.05 | 24.395 | 24.45 | 2,401,464 | -1.09% |
| 2025-05-27 | 24.73 | 24.825 | 24.385 | 24.72 | 2,686,053 | +0.98% |
| 2025-05-23 | 24 | 24.55 | 24 | 24.48 | 3,558,468 | -0.08% |
| 2025-05-22 | 24.42 | 24.68 | 24.11 | 24.5 | 3,240,955 | -0.53% |
| 2025-05-21 | 24.95 | 25.16 | 24.61 | 24.63 | 5,202,337 | -2.07% |
| 2025-05-20 | 25.57 | 25.57 | 25.03 | 25.15 | 3,008,703 | -1.37% |
| 2025-05-19 | 25.64 | 25.77 | 25.28 | 25.5 | 1,683,135 | -1.85% |
| 2025-05-16 | 26.07 | 26.07 | 25.54 | 25.98 | 2,173,498 | -0.08% |
| 2025-05-15 | 25.84 | 26 | 25.43 | 26 | 2,258,331 | -0.73% |
| 2025-05-14 | 25.93 | 26.425 | 25.9 | 26.19 | 3,143,626 | -0.27% |
| 2025-05-13 | 26.37 | 26.495 | 26 | 26.26 | 1,985,926 | +0.77% |
| 2025-05-12 | 26.032 | 26.81 | 25.925 | 26.06 | 1,930,925 | +3.82% |
| 2025-05-09 | 25.32 | 25.43 | 24.97 | 25.1 | 989,105 | +0.56% |
| 2025-05-08 | 24.8 | 25.41 | 24.655 | 24.96 | 3,069,657 | +2.76% |
| 2025-05-07 | 24.52 | 24.52 | 24.09 | 24.29 | 3,849,076 | -0.29% |
| 2025-05-06 | 24.6 | 24.945 | 24.28 | 24.36 | 5,181,817 | -0.77% |
| 2025-05-05 | 24.78 | 24.935 | 24.515 | 24.55 | 3,160,502 | -2.70% |
| 2025-05-02 | 24.75 | 25.25 | 24.565 | 25.23 | 3,847,942 | +2.81% |
| 2025-05-01 | 24.16 | 24.9 | 24.055 | 24.54 | 5,252,295 | +1.70% |
| 2025-04-30 | 24.1 | 24.28 | 23.555 | 24.13 | 9,105,621 | -2.19% |
| 2025-04-29 | 24.45 | 24.78 | 24.06 | 24.67 | 5,225,075 | -0.24% |
| 2025-04-28 | 25.12 | 25.13 | 24.455 | 24.73 | 3,026,300 | -1.08% |
| 2025-04-25 | 24.82 | 25.61 | 24.32 | 25 | 4,962,517 | -1.07% |
| 2025-04-24 | 24.91 | 25.3 | 24.57 | 25.27 | 3,931,924 | +2.77% |
| 2025-04-23 | 25.11 | 25.68 | 24.44 | 24.59 | 2,585,044 | -1.56% |
| 2025-04-22 | 24.99 | 25.21 | 24.46 | 24.98 | 4,504,576 | -0.04% |
| 2025-04-21 | 24.92 | 25.05 | 24.55 | 24.99 | 2,087,220 | -1.65% |
| 2025-04-17 | 24.93 | 25.635 | 24.825 | 25.41 | 3,021,430 | +2.92% |
| 2025-04-16 | 24.53 | 25.075 | 24.405 | 24.69 | 3,774,946 | +1.19% |
| 2025-04-15 | 24.42 | 24.82 | 24.29 | 24.4 | 2,885,214 | -0.33% |
| 2025-04-14 | 24.94 | 24.94 | 24.145 | 24.48 | 3,015,955 | +0.04% |
| 2025-04-11 | 23.48 | 24.55 | 23.11 | 24.47 | 5,858,165 | +4.62% |
| 2025-04-10 | 25.16 | 25.225 | 22.91 | 23.39 | 19,224,385 | -7.73% |
| 2025-04-09 | 21.98 | 25.67 | 21.92 | 25.35 | 8,747,094 | +12.57% |
| 2025-04-08 | 24 | 24.35 | 22.21 | 22.52 | 9,152,788 | -3.39% |
| 2025-04-07 | 23.5 | 24.705 | 22.32 | 23.31 | 7,483,438 | -4.27% |
| 2025-04-04 | 26.2 | 26.49 | 23.66 | 24.35 | 12,117,754 | -11.60% |
| 2025-04-03 | 28.23 | 28.483 | 27.57 | 27.64 | 9,018,057 | -7.90% |
| 2025-04-02 | 29.69 | 30.18 | 29.285 | 30.01 | 8,962,015 | -0.03% |
| 2025-04-01 | 29.7 | 30.3 | 29.51 | 30.02 | 6,795,507 | +0.74% |
| 2025-03-31 | 29.65 | 30.07 | 29.48 | 29.8 | 4,269,139 | -0.23% |
| 2025-03-28 | 30.11 | 30.6 | 29.575 | 29.87 | 5,514,230 | -0.93% |
| 2025-03-27 | 30.08 | 30.315 | 29.67 | 30.15 | 22,127,588 | -0.72% |
| 2025-03-26 | 30.64 | 31.07 | 30.34 | 30.37 | 3,049,896 | +0.13% |
| 2025-03-25 | 30.11 | 30.435 | 30.09 | 30.33 | 2,060,010 | +1.34% |
| 2025-03-24 | 29.57 | 30.015 | 29.47 | 29.93 | 2,371,555 | +1.32% |
| 2025-03-21 | 29.32 | 29.8 | 29.185 | 29.54 | 7,197,876 | -0.20% |
| 2025-03-20 | 29.26 | 29.955 | 29.14 | 29.6 | 4,237,304 | +0.37% |
| 2025-03-19 | 29.52 | 29.87 | 29.38 | 29.49 | 5,795,605 | +0.00% |
| 2025-03-18 | 29.7 | 29.79 | 29.12 | 29.49 | 5,617,757 | -0.54% |
| 2025-03-17 | 29.21 | 29.815 | 29.07 | 29.65 | 3,462,435 | +0.95% |
| 2025-03-14 | 28.77 | 29.59 | 28.67 | 29.37 | 5,545,381 | +3.09% |
| 2025-03-13 | 28.65 | 29.09 | 28.29 | 28.49 | 3,357,940 | -0.49% |
| 2025-03-12 | 28.54 | 29.01 | 28.32 | 28.63 | 2,016,253 | +0.32% |
| 2025-03-11 | 29.73 | 29.73 | 28.48 | 28.54 | 4,336,416 | -3.09% |
| 2025-03-10 | 29.47 | 30.19 | 29.25 | 29.45 | 2,456,829 | -0.71% |
| 2025-03-07 | 28.47 | 30.02 | 28.47 | 29.66 | 2,870,576 | +4.00% |
| 2025-03-06 | 27.98 | 28.67 | 27.94 | 28.52 | 2,632,964 | +0.92% |
| 2025-03-05 | 27.65 | 28.365 | 27.41 | 28.26 | 4,420,979 | +1.00% |
| 2025-03-04 | 28.08 | 28.47 | 27.28 | 27.98 | 2,524,578 | -1.62% |
| 2025-03-03 | 29.77 | 30.18 | 28.225 | 28.44 | 5,013,290 | -4.56% |
| 2025-02-28 | 29.19 | 29.83 | 28.81 | 29.8 | 3,554,426 | +1.78% |
| 2025-02-27 | 29.07 | 29.7 | 28.82 | 29.28 | 4,210,067 | +1.39% |
| 2025-02-26 | 29.4 | 29.4 | 28.635 | 28.88 | 3,881,775 | -0.82% |
| 2025-02-25 | 29.63 | 29.9 | 28.76 | 29.12 | 5,611,675 | -1.42% |
| 2025-02-24 | 29.84 | 29.905 | 29.53 | 29.54 | 1,704,370 | -0.51% |
| 2025-02-21 | 30.31 | 30.31 | 29.58 | 29.69 | 2,524,452 | -1.72% |
| 2025-02-20 | 29.9 | 30.44 | 29.83 | 30.21 | 1,619,100 | +0.83% |
| 2025-02-19 | 30.18 | 30.43 | 29.88 | 29.96 | 2,939,830 | -1.25% |
| 2025-02-18 | 29.52 | 30.56 | 29.31 | 30.34 | 3,313,524 | +3.06% |
| 2025-02-14 | 29.9 | 30.13 | 29.37 | 29.44 | 2,609,778 | -1.01% |
| 2025-02-13 | 29.17 | 29.87 | 29.17 | 29.74 | 1,955,938 | +1.99% |
| 2025-02-12 | 29.44 | 29.57 | 29.005 | 29.16 | 4,549,380 | -1.82% |
| 2025-02-11 | 29.45 | 30.04 | 29.31 | 29.7 | 3,178,883 | +1.02% |
| 2025-02-10 | 28.86 | 29.475 | 28.86 | 29.4 | 2,578,615 | +3.01% |
| 2025-02-07 | 28.58 | 28.97 | 28.485 | 28.54 | 3,000,588 | -0.04% |
| 2025-02-06 | 29.44 | 29.45 | 28.33 | 28.55 | 2,771,803 | -1.96% |
| 2025-02-05 | 29.51 | 29.51 | 28.7 | 29.12 | 3,560,224 | -0.61% |
| 2025-02-04 | 28.35 | 29.5 | 28.22 | 29.3 | 2,339,468 | +2.70% |
| 2025-02-03 | 28.52 | 29.08 | 28.08 | 28.53 | 3,427,137 | -0.38% |
| 2025-01-31 | 29.27 | 29.39 | 28.34 | 28.64 | 2,762,550 | -1.95% |
| 2025-01-30 | 29.15 | 29.5 | 29.03 | 29.21 | 2,918,525 | +0.41% |
| 2025-01-29 | 29.19 | 29.79 | 28.97 | 29.09 | 2,778,729 | -0.89% |
| 2025-01-28 | 30.25 | 30.42 | 29.135 | 29.35 | 3,572,020 | -2.94% |
| 2025-01-27 | 29.89 | 30.38 | 29.81 | 30.24 | 2,248,752 | +0.63% |
| 2025-01-24 | 30 | 30.37 | 29.78 | 30.05 | 4,081,093 | +0.37% |
| 2025-01-23 | 29.89 | 30.07 | 29.655 | 29.94 | 3,338,334 | +0.84% |
| 2025-01-22 | 31.08 | 31.08 | 29.59 | 29.69 | 4,570,085 | -5.05% |