Get the Stockscreener App
24.07
2.07%
-0.51
After Hours:
24.16
0.09
+0.37%
Championx Corporation Stock (CHX) Price History
The historical daily chart and data for Championx Corporation stock (CHX), show that the latest closing stock price as of May 30, 2025, is $24.07.
- Championx Corporation all-time high stock price is $39.95, occurred on April 08, 2024.
- The lowest Championx Corporation stock price recorded was $6.87 on October 28, 2020. Since then, Championx Corporation's stock price has risen over 250.36% to $24.07 now.
- The 52-week high stock price for CHX is $35.94, representing a 49.31% increase from the current share price, occurred on July 19, 2024.
- The 52-week low stock price for CHX is $21.92, indicating a -8.93% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Championx Corporation (CHX) stock in the beginning of 2024 was $21.70. The stock closed the year at $28.99, a gain of over 33.59% for the year.
The table below shows more information about CHX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $24.51 | $23.93 | $0.575 | 3,970,606.0 | -2.07% |
| May 29, 2025 | $24.70 | $24.32 | $0.38 | 1,720,000.0 | +0.53% |
| May 28, 2025 | $25.05 | $24.39 | $0.655 | 2,401,464.0 | -1.09% |
| May 27, 2025 | $24.82 | $24.39 | $0.44 | 2,685,852.0 | +0.98% |
| May 23, 2025 | $24.55 | $24.00 | $0.55 | 3,558,336.0 | -0.08% |
| May 22, 2025 | $24.68 | $24.11 | $0.57 | 3,240,955.0 | -0.53% |
| May 21, 2025 | $25.16 | $24.61 | $0.55 | 5,200,295.0 | -2.07% |
| May 20, 2025 | $25.57 | $25.03 | $0.54 | 3,007,980.0 | -1.37% |
| May 19, 2025 | $25.77 | $25.28 | $0.49 | 1,683,130.0 | -1.85% |
| May 16, 2025 | $26.07 | $25.54 | $0.53 | 2,173,498.0 | -0.08% |
| May 15, 2025 | $26.00 | $25.43 | $0.57 | 2,258,329.0 | -0.73% |
| May 14, 2025 | $26.43 | $25.90 | $0.525 | 3,130,487.0 | -0.27% |
| May 13, 2025 | $26.50 | $26.00 | $0.495 | 1,872,268.0 | +0.77% |
| May 12, 2025 | $26.81 | $25.93 | $0.885 | 1,930,625.0 | +3.82% |
| May 09, 2025 | $25.43 | $24.97 | $0.46 | 988,985.0 | +0.56% |
| May 08, 2025 | $25.41 | $24.66 | $0.755 | 2,684,580.0 | +2.76% |
| May 07, 2025 | $24.52 | $24.09 | $0.43 | 3,848,602.0 | -0.29% |
| May 06, 2025 | $24.95 | $24.28 | $0.665 | 4,923,586.0 | -0.77% |
| May 05, 2025 | $24.93 | $24.52 | $0.42 | 3,160,499.0 | -2.70% |
| May 02, 2025 | $25.25 | $24.57 | $0.685 | 3,727,244.0 | +2.81% |
Championx Corporation Stock (CHX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Championx Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Championx Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Championx Corporation Stock (CHX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.81 | $23.93 | $2.88 | 67,270,322.0 | -0.25% |
| Apr, 2025 | $30.30 | $21.92 | $8.38 | 131,476,425.0 | -19.03% |
| Mar, 2025 | $31.07 | $27.41 | $3.66 | 96,201,960.0 | +0.00% |
| Feb, 2025 | $30.56 | $28.08 | $2.48 | 55,888,186.0 | +4.05% |
| Jan, 2025 | $31.98 | $26.93 | $5.05 | 56,489,273.0 | +5.33% |
Championx Corporation Stock (CHX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.16 | $25.57 | $5.59 | 30,638,839.0 | -13.73% |
| Nov, 2024 | $32.08 | $27.82 | $4.26 | 31,541,220.0 | +9.67% |
| Oct, 2024 | $32.94 | $28.16 | $4.77 | 41,188,604.0 | -6.40% |
| Sep, 2024 | $31.66 | $27.49 | $4.17 | 28,450,691.0 | -3.15% |
| Aug, 2024 | $34.33 | $30.34 | $3.99 | 32,591,534.0 | -9.14% |
| Jul, 2024 | $35.94 | $31.52 | $4.42 | 37,048,647.0 | +3.16% |
| Jun, 2024 | $33.56 | $29.99 | $3.57 | 44,133,018.0 | +1.81% |
| May, 2024 | $34.76 | $32.09 | $2.67 | 31,923,602.0 | -2.83% |
| Apr, 2024 | $39.95 | $33.52 | $6.43 | 79,858,197.0 | -6.46% |
| Mar, 2024 | $36.56 | $31.09 | $5.47 | 24,042,926.0 | +15.55% |
| Feb, 2024 | $31.98 | $25.99 | $5.99 | 32,261,503.0 | +13.32% |
| Jan, 2024 | $29.65 | $25.46 | $4.19 | 32,502,865.0 | -6.16% |
Championx Corporation Stock (CHX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.76 | $28.04 | $3.72 | 29,315,489.0 | -0.38% |
| Nov, 2023 | $31.78 | $28.19 | $3.59 | 30,243,522.0 | -4.81% |
| Oct, 2023 | $35.69 | $28.48 | $7.20 | 31,752,215.0 | -13.53% |
| Sep, 2023 | $38.37 | $35.41 | $2.96 | 24,120,023.0 | -1.30% |
| Aug, 2023 | $37.02 | $34.42 | $2.60 | 22,570,475.0 | +1.38% |
| Jul, 2023 | $36.16 | $30.25 | $5.91 | 35,817,183.0 | +14.69% |
| Jun, 2023 | $31.51 | $25.14 | $6.37 | 31,013,166.0 | +22.88% |
| May, 2023 | $28.18 | $24.98 | $3.20 | 24,978,765.0 | -6.72% |
| Apr, 2023 | $28.97 | $26.48 | $2.49 | 26,594,423.0 | -0.18% |
| Mar, 2023 | $33.00 | $23.66 | $9.34 | 41,623,715.0 | -11.25% |
| Feb, 2023 | $33.01 | $27.60 | $5.41 | 34,439,625.0 | -7.42% |
| Jan, 2023 | $33.65 | $27.17 | $6.48 | 28,283,215.0 | +13.90% |
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):