Get the Stockscreener App
109.38
1.03%
1.11
After Hours:
109.90
0.52
+0.48%
Chord Energy Corp Stock (CHRD) Price History
The historical daily chart and data for Chord Energy Corp stock (CHRD), show that the latest closing stock price as of February 07, 2025, is $109.38.
- Chord Energy Corp all-time high stock price is $190.23, occurred on April 12, 2024.
- The lowest Chord Energy Corp stock price recorded was $107.24 on February 06, 2025. Since then, Chord Energy Corp's stock price has risen over 2.00% to $109.38 now.
- The 52-week high stock price for CHRD is $190.23, representing a 73.92% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for CHRD is $107.24, indicating a -1.96% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Chord Energy Corp (CHRD) stock in the beginning of 2024 was $120.09. The stock closed the year at $136.81, a gain of over 13.92% for the year.
The table below shows more information about CHRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $110.2 | $108.2 | $2.00 | 718,081.0 | +1.03% |
| Feb 06, 2025 | $111.7 | $107.2 | $4.50 | 731,918.0 | -2.24% |
| Feb 05, 2025 | $112.1 | $110.0 | $2.14 | 1,102,698.0 | -1.15% |
| Feb 04, 2025 | $112.9 | $109.2 | $3.72 | 1,013,581.0 | +0.96% |
| Feb 03, 2025 | $112.9 | $109.4 | $3.51 | 1,337,311.0 | -1.32% |
| Jan 31, 2025 | $115.5 | $111.5 | $3.98 | 1,130,066.0 | -2.81% |
| Jan 30, 2025 | $117.8 | $115.2 | $2.64 | 604,475.0 | -0.92% |
| Jan 29, 2025 | $117.2 | $115.2 | $1.94 | 399,029.0 | +0.13% |
| Jan 28, 2025 | $118.8 | $115.2 | $3.58 | 758,497.0 | -0.55% |
| Jan 27, 2025 | $119.8 | $116.2 | $3.61 | 826,320.0 | -0.17% |
| Jan 24, 2025 | $121.8 | $117.2 | $4.56 | 783,709.0 | -2.72% |
| Jan 23, 2025 | $123.8 | $119.8 | $3.99 | 633,374.0 | -1.12% |
| Jan 22, 2025 | $124.1 | $122.0 | $2.08 | 599,593.0 | -1.67% |
| Jan 21, 2025 | $126.3 | $123.7 | $2.62 | 713,434.0 | -1.69% |
| Jan 17, 2025 | $127.2 | $125.5 | $1.72 | 574,721.0 | +0.04% |
| Jan 16, 2025 | $128.3 | $126.0 | $2.35 | 590,057.0 | -1.19% |
| Jan 15, 2025 | $129.3 | $127.3 | $1.99 | 637,569.0 | +0.85% |
| Jan 14, 2025 | $128.0 | $124.9 | $3.08 | 552,769.0 | +0.75% |
| Jan 13, 2025 | $126.7 | $123.3 | $3.37 | 639,354.0 | +1.60% |
| Jan 10, 2025 | $127.1 | $123.7 | $3.37 | 625,829.0 | +0.96% |
| Jan 08, 2025 | $122.8 | $120.8 | $1.96 | 666,883.0 | -0.15% |
Chord Energy Corp Stock (CHRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chord Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chord Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chord Energy Corp Stock (CHRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $112.9 | $107.2 | $5.71 | 5,621,670.0 | -2.73% |
| Jan, 2025 | $129.3 | $111.5 | $17.82 | 13,359,197.0 | -3.82% |
Chord Energy Corp Stock (CHRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.0 | $109.6 | $19.41 | 16,709,506.0 | -10.70% |
| Nov, 2024 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| Oct, 2024 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| Sep, 2024 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| Aug, 2024 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| Jul, 2024 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| Jun, 2024 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| May, 2024 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| Apr, 2024 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| Mar, 2024 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| Feb, 2024 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| Jan, 2024 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
Chord Energy Corp Stock (CHRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| Nov, 2023 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| Oct, 2023 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| Sep, 2023 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| Aug, 2023 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| Jul, 2023 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| Jun, 2023 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| May, 2023 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| Apr, 2023 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| Mar, 2023 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| Feb, 2023 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| Jan, 2023 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
0.62%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):