Stockscreener 앱 받기
101.06
1.54%
1.53
시장 영업 전:
101.56
0.50
+0.49%
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $101.7 | $99.25 | $2.47 | 747,105.0 | +1.54% |
| 2025-08-07 | $106.7 | $99.23 | $7.50 | 1,830,328.0 | -5.06% |
| 2025-08-06 | $108.8 | $103.9 | $4.89 | 755,825.0 | -1.50% |
| 2025-08-05 | $106.9 | $104.6 | $2.27 | 752,598.0 | +1.02% |
| 2025-08-04 | $105.8 | $103.2 | $2.64 | 832,376.0 | -0.46% |
| 2025-08-01 | $110.2 | $105.5 | $4.67 | 649,942.0 | -4.05% |
| 2025-07-31 | $112.5 | $109.3 | $3.20 | 621,611.0 | -1.40% |
| 2025-07-30 | $113.6 | $110.8 | $2.80 | 599,084.0 | -1.95% |
| 2025-07-29 | $114.4 | $111.8 | $2.60 | 597,577.0 | +0.98% |
| 2025-07-28 | $113.3 | $110.3 | $2.95 | 672,425.0 | +3.96% |
| 2025-07-25 | $110.0 | $108.2 | $1.83 | 474,718.0 | -0.80% |
| 2025-07-24 | $111.1 | $108.7 | $2.43 | 636,269.0 | +0.26% |
| 2025-07-23 | $110.0 | $109.1 | $0.88 | 340,330.0 | +1.18% |
| 2025-07-22 | $108.6 | $105.9 | $2.69 | 747,583.0 | +2.41% |
| 2025-07-21 | $107.4 | $105.2 | $2.17 | 498,732.0 | -0.84% |
| 2025-07-18 | $108.3 | $105.0 | $3.33 | 501,550.0 | +0.41% |
| 2025-07-17 | $106.2 | $102.0 | $4.25 | 529,891.0 | +3.69% |
| 2025-07-16 | $104.4 | $102.2 | $2.22 | 497,673.0 | -1.82% |
| 2025-07-15 | $107.7 | $104.0 | $3.68 | 368,165.0 | -2.46% |
| 2025-07-14 | $108.8 | $106.3 | $2.49 | 418,857.0 | -2.26% |
Chord Energy Corp 주식 (CHRD) 연도별 가격 이력
이 심층 분석에서는 Chord Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chord Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chord Energy Corp 주식 (CHRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $110.2 | $99.23 | $10.92 | 6,315,279.0 | -8.40% |
| 2025-07 | $114.4 | $96.25 | $18.17 | 14,115,341.0 | +13.92% |
| 2025-06 | $108.3 | $90.46 | $17.85 | 16,661,017.0 | +7.61% |
| 2025-05 | $100.5 | $88.27 | $12.20 | 16,505,747.0 | -0.25% |
| 2025-04 | $113.8 | $79.83 | $33.99 | 20,243,059.0 | -19.95% |
| 2025-03 | $115.4 | $99.40 | $15.97 | 20,398,829.0 | -1.38% |
| 2025-02 | $116.2 | $107.2 | $9.00 | 17,204,353.0 | +1.65% |
| 2025-01 | $129.3 | $111.5 | $17.82 | 13,359,197.0 | -3.82% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.0 | $109.6 | $19.41 | 16,709,506.0 | -10.70% |
| 2024-11 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| 2024-10 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| 2024-09 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| 2024-08 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| 2024-07 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| 2024-06 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| 2024-05 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| 2024-04 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| 2024-03 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| 2024-02 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| 2024-01 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| 2023-11 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| 2023-10 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| 2023-09 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| 2023-08 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| 2023-07 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| 2023-06 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| 2023-05 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| 2023-04 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| 2023-03 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| 2023-02 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| 2023-01 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
0.62%
2.75%
자본화:
|
볼륨(24시간):