Stockscreener 앱 받기
104.19
0.77%
0.2321
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $104.7 | $103.4 | $1.29 | 18,310.0 | +0.21% |
| 2025-07-02 | $104.1 | $100.5 | $3.59 | 892,221.0 | +3.09% |
| 2025-07-01 | $102.2 | $96.25 | $6.00 | 1,631,278.0 | +4.12% |
| 2025-06-30 | $98.81 | $96.62 | $2.19 | 669,040.0 | -1.87% |
| 2025-06-27 | $99.40 | $97.98 | $1.42 | 864,276.0 | -0.65% |
| 2025-06-26 | $99.99 | $97.52 | $2.47 | 437,571.0 | +1.73% |
| 2025-06-25 | $98.66 | $96.98 | $1.68 | 614,976.0 | -0.85% |
| 2025-06-24 | $99.92 | $97.32 | $2.60 | 1,178,171.0 | -1.31% |
| 2025-06-23 | $105.5 | $99.53 | $5.97 | 871,411.0 | -4.10% |
| 2025-06-20 | $105.5 | $103.0 | $2.46 | 1,991,929.0 | -0.49% |
| 2025-06-18 | $108.1 | $104.5 | $3.65 | 938,854.0 | -2.12% |
| 2025-06-17 | $108.3 | $105.5 | $2.76 | 815,844.0 | +1.09% |
| 2025-06-16 | $106.3 | $103.6 | $2.63 | 785,559.0 | -0.31% |
| 2025-06-13 | $106.6 | $103.4 | $3.12 | 925,751.0 | +3.56% |
| 2025-06-12 | $102.5 | $99.36 | $3.15 | 524,262.0 | +0.70% |
| 2025-06-11 | $102.6 | $99.38 | $3.26 | 799,512.0 | +2.14% |
| 2025-06-10 | $102.3 | $98.76 | $3.50 | 803,966.0 | +2.11% |
| 2025-06-09 | $98.24 | $95.16 | $3.08 | 747,260.0 | +2.74% |
| 2025-06-06 | $95.67 | $92.81 | $2.86 | 544,802.0 | +3.14% |
| 2025-06-05 | $93.23 | $91.00 | $2.23 | 558,249.0 | -0.57% |
| 2025-06-04 | $98.00 | $92.51 | $5.49 | 915,906.0 | -3.34% |
| 2025-06-03 | $96.61 | $90.46 | $6.15 | 691,019.0 | +4.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $104.7 | $96.25 | $8.45 | 2,541,809.0 | +7.57% |
| 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% |
0.28%
0.12%
자본화:
|
볼륨(24시간):