Dark

CHRD
Chord Energy Corporation Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:56 PM EDT

131.80USD-4.741%(-6.56)670,529

112.22Bid 140.42Ask 28.20Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

132.16USD-4.481%(-6.20)1,751

After-hours

Jul 27, 2026 4:00:30 PM EDT

131.80USD0.000%(0.00)136,694

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	133.7300	135.6700	131.6800	131.8000	-4.741%	670,529	0.000%
2026-07-24	136.8500	141.0900	136.8500	138.3600	-0.382%	551,005	-4.741%
2026-07-23	141.8380	141.8380	138.3300	138.8900	+1.084%	944,626	-5.105%
2026-07-22	136.6800	138.9700	136.5700	137.4000	+2.392%	929,478	-4.076%
2026-07-21	130.4000	134.1900	129.8600	134.1900	+4.185%	790,858	-1.781%
2026-07-20	126.2100	130.0750	125.9700	128.8000	+0.546%	922,141	+2.329%
2026-07-17	126.5000	128.2482	125.0900	128.1000	+3.240%	684,279	+2.888%
2026-07-16	123.6300	125.5500	123.4500	124.0800	+0.518%	702,104	+6.222%
2026-07-15	122.0000	124.1300	120.0600	123.4400	+1.189%	640,539	+6.773%
2026-07-14	123.0300	124.0394	120.7700	121.9900	-0.302%	577,364	+8.042%
2026-07-13	119.9300	124.3300	119.3800	122.3600	+4.234%	1,245,769	+7.715%
2026-07-10	118.7100	119.5150	116.2800	117.3900	-0.920%	691,359	+12.275%
2026-07-09	120.4000	120.6550	117.7100	118.4800	-2.989%	745,389	+11.242%
2026-07-08	120.0000	123.2900	118.4300	122.1300	+4.528%	1,002,974	+7.918%
2026-07-07	112.5900	117.6950	112.5900	116.8400	+4.705%	862,006	+12.804%
2026-07-06	112.2300	113.5800	111.4750	111.5900	-1.527%	679,265	+18.111%
2026-07-02	112.2500	114.6600	112.2500	113.3200	+1.514%	804,649	+16.308%
2026-07-01	114.3000	115.9450	111.2500	111.6300	-2.336%	735,777	+18.069%
2026-06-30	117.1100	118.2300	113.9500	114.3000	-1.440%	930,530	+15.311%
2026-06-29	118.5800	119.0300	115.6000	115.9700	-0.532%	1,072,910	+13.650%
2026-06-26	118.9900	120.2750	115.5600	116.5900	-2.419%	1,343,615	+13.046%
2026-06-25	118.6000	120.6200	117.8600	119.4800	-0.375%	641,270	+10.311%
2026-06-24	121.0500	121.8200	117.1500	119.9300	-3.624%	1,019,528	+9.897%
2026-06-23	123.8700	126.2200	123.3600	124.4400	-0.008%	695,615	+5.914%
2026-06-22	122.5000	125.3100	121.8400	124.4500	+1.080%	1,253,841	+5.906%
2026-06-18	125.4100	125.4100	121.6300	123.1200	-3.032%	1,685,376	+7.050%
2026-06-17	126.0800	128.6600	125.9000	126.9700	+0.205%	1,133,427	+3.804%
2026-06-16	124.7100	127.7500	124.7000	126.7100	-0.697%	754,729	+4.017%
2026-06-15	127.6600	129.3300	126.6201	127.6000	-5.719%	1,488,499	+3.292%
2026-06-12	132.1600	137.1900	132.0950	135.3400	+1.196%	473,262	-2.616%
2026-06-11	140.4100	141.2150	132.9400	133.7400	-3.262%	666,264	-1.451%
2026-06-10	134.7300	139.8700	134.7000	138.2500	+3.118%	778,098	-4.665%
2026-06-09	137.4100	137.5050	131.7150	134.0700	-3.038%	626,565	-1.693%
2026-06-08	137.2800	139.5250	137.1200	138.2700	+2.582%	513,922	-4.679%
2026-06-05	139.8500	140.9300	134.7250	134.7900	-3.770%	457,086	-2.218%
2026-06-04	137.9000	141.1200	137.5500	140.0700	-0.391%	713,629	-5.904%
2026-06-03	139.4200	142.2200	138.1200	140.6200	+1.906%	485,167	-6.272%
2026-06-02	137.1000	139.1200	136.6100	137.9900	-0.007%	543,719	-4.486%
2026-06-01	135.5100	139.8900	134.9300	138.0000	+4.649%	644,047	-4.493%
2026-05-29	133.3700	134.2600	130.2500	131.8700	-1.509%	1,061,599	-0.053%
2026-05-28	136.1900	136.5950	133.0001	133.8900	+0.142%	695,544	-1.561%
2026-05-27	134.4700	136.2000	133.1200	133.7000	-3.018%	598,409	-1.421%
2026-05-26	141.3700	143.3200	137.5800	137.8600	-4.251%	534,678	-4.396%
2026-05-22	142.3100	144.7600	140.0000	143.9800	+0.791%	533,966	-8.460%
2026-05-21	148.1100	148.2000	141.0100	142.8500	-1.855%	839,777	-7.735%
2026-05-20	148.0200	150.2000	143.2500	145.5500	-2.740%	1,144,032	-9.447%
2026-05-19	150.0000	151.4500	148.1700	149.6500	+0.060%	1,285,025	-11.928%
2026-05-18	148.1600	151.9450	145.7300	149.5600	+0.788%	871,632	-11.875%
2026-05-15	143.8200	148.7650	143.2750	148.3900	+4.104%	777,253	-11.180%
2026-05-14	142.0100	143.7350	140.2800	142.5400	+0.359%	429,776	-7.535%
2026-05-13	143.1900	143.9450	140.2900	142.0300	+0.014%	499,629	-7.203%
2026-05-12	140.9300	143.4000	140.1650	142.0100	+1.385%	667,405	-7.190%
2026-05-11	139.4461	141.4400	138.1100	140.0700	+2.661%	807,727	-5.904%
2026-05-08	137.5400	139.0650	135.5000	136.4400	-0.951%	690,258	-3.401%
2026-05-07	137.4600	138.5800	132.8200	137.7500	-2.194%	913,363	-4.319%
2026-05-06	136.8800	142.7100	136.8800	140.8400	-5.578%	972,988	-6.419%
2026-05-05	147.9100	150.5000	146.0801	149.1600	-0.060%	710,128	-11.639%
2026-05-04	145.4700	149.9400	144.5000	149.2500	+2.888%	751,697	-11.692%
2026-05-01	144.4100	145.4900	141.0550	145.0600	-0.371%	688,321	-9.141%
2026-04-30	142.2000	145.9600	139.6287	145.6000	-0.356%	854,251	-9.478%
2026-04-29	142.7200	146.6900	142.0000	146.1200	+4.200%	748,018	-9.800%
2026-04-28	141.0700	141.6900	137.7500	140.2300	+1.845%	717,819	-6.012%
2026-04-27	137.3400	139.5300	136.3300	137.6900	+1.759%	770,972	-4.278%
2026-04-24	136.7800	137.3700	134.4279	135.3100	-1.349%	438,457	-2.594%
2026-04-23	136.6200	137.7100	133.9400	137.1600	+1.743%	633,988	-3.908%
2026-04-22	131.9100	135.8000	131.1700	134.8100	+2.802%	557,594	-2.233%
2026-04-21	128.4000	131.5500	126.7500	131.1350	+3.207%	720,498	+0.507%
2026-04-20	125.4150	128.6100	124.2200	127.0600	+2.816%	1,145,457	+3.731%
2026-04-17	125.5800	126.9950	119.9200	123.5800	-7.769%	1,532,217	+6.652%
2026-04-16	129.9000	134.0700	129.9000	133.9900	+3.149%	492,985	-1.634%
2026-04-15	129.1000	131.7199	127.4500	129.9000	+0.581%	712,540	+1.463%
2026-04-14	132.7500	132.7500	128.0000	129.1500	-4.163%	714,561	+2.052%
2026-04-13	137.1100	138.0299	133.3200	134.7600	+0.440%	712,298	-2.196%
2026-04-10	132.4800	134.9900	131.9400	134.1700	+1.047%	622,351	-1.766%
2026-04-09	136.3000	138.2200	132.0300	132.7800	-1.593%	978,372	-0.738%
2026-04-08	131.0300	135.2000	129.8300	134.9300	-7.188%	2,946,701	-2.320%
2026-04-07	143.5300	146.2500	142.6000	145.3800	+2.243%	828,337	-9.341%
2026-04-06	141.9400	143.9900	141.0200	142.1900	+0.134%	570,460	-7.307%
2026-04-02	143.2000	145.2550	139.7800	142.0000	+3.680%	805,948	-7.183%
2026-04-01	137.6500	141.0000	134.6801	136.9600	-3.671%	1,121,466	-3.768%
2026-03-31	145.6700	148.4150	139.6000	142.1800	-2.776%	1,298,936	-7.301%
2026-03-30	147.1000	148.0400	145.2000	146.2400	+0.612%	879,953	-9.874%
2026-03-27	145.3800	146.9300	143.9490	145.3500	+0.973%	1,069,499	-9.322%
2026-03-26	139.9900	144.4200	139.9650	143.9500	+4.115%	1,052,833	-8.440%
2026-03-25	134.9600	138.3900	134.3850	138.2600	+0.927%	827,558	-4.672%
2026-03-24	132.8700	138.8800	131.5770	136.9900	+4.772%	1,009,184	-3.789%
2026-03-23	127.4100	132.3000	126.6700	130.7500	-0.879%	1,033,608	+0.803%
2026-03-20	130.0600	132.2100	129.4000	131.9100	+1.096%	2,843,950	-0.083%
2026-03-19	131.9400	133.2900	129.8550	130.4800	-0.077%	1,097,818	+1.012%
2026-03-18	127.0700	131.1400	127.0700	130.5800	+2.762%	1,399,283	+0.934%
2026-03-17	127.5500	130.1700	126.9700	127.0700	+0.554%	929,336	+3.722%
2026-03-16	123.7100	126.7300	120.7800	126.3700	+2.365%	1,371,275	+4.297%
2026-03-13	121.6700	123.9299	120.4701	123.4500	+0.382%	986,326	+6.764%
2026-03-12	125.7800	126.7300	122.6800	122.9800	-1.458%	1,794,515	+7.172%
2026-03-11	118.9300	124.9200	118.9300	124.8000	+4.848%	1,280,456	+5.609%
2026-03-10	121.4000	123.3100	116.9800	119.0300	-3.400%	1,680,979	+10.728%
2026-03-09	123.1100	127.5599	121.8200	123.2200	+1.533%	2,650,515	+6.963%
2026-03-06	121.3100	122.4600	119.0600	121.3600	+1.735%	1,945,000	+8.603%
2026-03-05	115.0000	121.0500	114.9600	119.2900	+4.640%	1,740,002	+10.487%
2026-03-04	110.3900	115.1300	110.0100	114.0000	+1.478%	1,128,361	+15.614%
2026-03-03	114.5500	116.2550	111.4400	112.3400	-0.865%	1,251,213	+17.322%
2026-03-02	113.3800	113.7800	109.7800	113.3200	+4.568%	1,730,298	+16.308%
2026-02-27	107.0000	108.9000	105.5800	108.3700	+2.837%	1,063,210	+21.620%
2026-02-26	103.6950	107.1350	102.6700	105.3800	+1.620%	1,486,636	+25.071%
2026-02-25	105.9900	105.9900	101.5400	103.7000	-1.163%	922,424	+27.097%
2026-02-24	105.1000	106.0800	103.7400	104.9200	-0.314%	838,278	+25.620%
2026-02-23	105.4700	107.4500	103.1850	105.2500	-0.123%	934,103	+25.226%
2026-02-20	104.7680	105.9600	103.1000	105.3800	+0.371%	2,310,124	+25.071%
2026-02-19	103.8900	105.7200	103.5400	104.9900	+2.815%	756,958	+25.536%
2026-02-18	101.0800	102.2400	100.0450	102.1150	+2.700%	680,815	+29.070%
2026-02-17	102.2100	103.1350	97.3993	99.4300	-2.539%	564,273	+32.556%
2026-02-13	99.1600	102.3800	99.1600	102.0200	+2.595%	483,735	+29.190%
2026-02-12	103.5500	104.0400	97.9600	99.4400	-4.531%	548,704	+32.542%
2026-02-11	102.7300	104.1900	102.0000	104.1600	+3.714%	559,411	+26.536%
2026-02-10	102.3400	102.3400	99.5750	100.4300	-1.866%	625,961	+31.236%
2026-02-09	102.2900	103.4400	100.9600	102.3400	-0.535%	628,843	+28.786%
2026-02-06	98.4800	103.3500	98.4800	102.8900	+4.489%	840,985	+28.098%
2026-02-05	99.3600	99.7200	96.9100	98.4700	-2.650%	584,936	+33.848%
2026-02-04	98.2500	101.8799	98.2500	101.1500	+3.829%	897,916	+30.302%
2026-02-03	96.4400	98.6900	95.3750	97.4200	+0.838%	854,924	+35.290%
2026-02-02	96.3900	98.0850	94.8175	96.6100	-3.621%	680,535	+36.425%
2026-01-30	99.0300	100.8950	98.1100	100.2400	+1.028%	1,149,348	+31.484%
2026-01-29	100.9800	103.4292	99.0700	99.2200	+1.080%	914,918	+32.836%
2026-01-28	99.1100	99.4700	97.0700	98.1600	+0.122%	612,099	+34.271%
2026-01-27	95.7500	98.2400	95.7500	98.0400	+2.221%	520,691	+34.435%
2026-01-26	97.0300	97.4250	94.8100	95.9100	+0.398%	606,824	+37.420%
2026-01-23	95.7500	97.5000	94.8500	95.5300	+0.717%	641,901	+37.967%
2026-01-22	94.3100	95.4800	92.8332	94.8500	-0.336%	690,726	+38.956%
2026-01-21	93.9000	96.5900	93.9000	95.1700	+3.536%	490,670	+38.489%
2026-01-20	92.8700	93.5900	90.7200	91.9200	-0.412%	892,389	+43.386%
2026-01-16	92.4200	92.7700	91.2700	92.3000	+0.392%	814,968	+42.795%
2026-01-15	92.3700	93.4500	91.3600	91.9400	-2.719%	1,195,313	+43.354%
2026-01-14	93.3800	96.2500	93.3800	94.5100	+1.422%	1,003,994	+39.456%
2026-01-13	91.1400	94.1300	91.1400	93.1850	+2.401%	737,949	+41.439%
2026-01-12	92.1400	92.3800	90.0700	91.0000	-1.227%	1,016,059	+44.835%
2026-01-09	93.3100	94.6600	91.9300	92.1300	-2.291%	530,469	+43.059%
2026-01-08	88.5400	95.0900	88.5400	94.2900	+6.482%	725,688	+39.782%
2026-01-07	89.8300	89.9800	87.3500	88.5500	-1.425%	710,743	+48.842%
2026-01-06	90.5800	91.7800	89.1750	89.8300	-0.883%	958,277	+46.722%
2026-01-05	96.0150	96.4150	87.5500	90.6300	-4.278%	1,247,759	+45.426%
2026-01-02	92.5800	95.0350	91.6001	94.6800	+2.136%	839,634	+39.206%
2025-12-31	93.1000	93.3520	91.6911	92.7000	-0.696%	552,285	+42.179%
2025-12-30	92.0000	93.5400	91.9600	93.3500	+2.257%	627,518	+41.189%
2025-12-29	90.6400	91.6800	90.4000	91.2900	+1.388%	624,946	+44.375%
2025-12-26	90.5700	90.6450	89.1500	90.0400	-0.957%	329,552	+46.379%
2025-12-24	90.4000	91.1350	89.7100	90.9100	+0.143%	202,398	+44.979%
2025-12-23	91.0000	91.6500	90.1250	90.7800	-0.044%	361,599	+45.186%
2025-12-22	91.1300	92.8000	90.6900	90.8200	+0.732%	610,871	+45.122%
2025-12-19	90.5700	91.8550	89.7101	90.1600	-0.033%	1,085,731	+46.185%
2025-12-18	93.3400	93.4700	90.0800	90.1900	-3.797%	763,387	+46.136%
2025-12-17	92.6900	94.0900	91.6000	93.7500	+2.135%	606,964	+40.587%
2025-12-16	94.3700	94.7650	90.5200	91.7900	-3.612%	725,015	+43.589%
2025-12-15	97.3100	97.3100	93.7150	95.2300	-2.188%	481,260	+38.402%
2025-12-12	99.8400	100.0000	97.3200	97.3600	-1.577%	471,876	+35.374%
2025-12-11	99.5200	100.3900	98.3100	98.9200	-2.040%	639,960	+33.239%
2025-12-10	98.6500	101.1300	97.4300	100.9800	+2.518%	686,223	+30.521%
2025-12-09	97.1200	98.6150	96.7600	98.5000	+1.254%	692,414	+33.807%
2025-12-08	96.6600	98.1400	95.5001	97.2800	-0.379%	475,285	+35.485%
2025-12-05	96.4500	99.8899	96.3450	97.6500	+0.993%	618,981	+34.972%
2025-12-04	95.9600	96.7150	95.7200	96.6900	+0.855%	518,403	+36.312%
2025-12-03	93.0000	95.9700	93.0000	95.8700	+3.531%	648,479	+37.478%
2025-12-02	94.2400	94.4850	92.0950	92.6000	-2.362%	563,097	+42.333%
2025-12-01	93.9800	95.4300	93.6800	94.8400	+1.044%	707,407	+38.971%
2025-11-28	92.1400	94.2900	92.1400	93.8600	+1.723%	313,887	+40.422%
2025-11-26	91.9400	93.0700	91.6050	92.2700	+0.424%	433,894	+42.842%
2025-11-25	92.0000	92.4800	90.6600	91.8800	-1.490%	663,708	+43.448%
2025-11-24	91.0600	93.7200	90.7050	93.2700	+1.845%	876,258	+41.310%
2025-11-21	90.6200	92.6700	89.2300	91.5800	+1.059%	772,365	+43.918%
2025-11-20	92.0700	94.9300	90.4400	90.6200	-0.853%	781,451	+45.443%
2025-11-19	88.1500	91.9500	87.7200	91.4000	-0.760%	860,505	+44.201%
2025-11-18	89.1400	92.4300	88.9190	92.1000	+2.140%	900,034	+43.105%
2025-11-17	92.7800	92.9900	89.9600	90.1700	-3.158%	950,234	+46.168%
2025-11-14	91.0200	93.4400	89.6751	93.1100	+2.612%	712,701	+41.553%
2025-11-13	89.6500	92.2900	89.6500	90.7400	+1.306%	675,284	+45.250%
2025-11-12	90.2900	91.3400	89.1300	89.5700	-1.561%	821,713	+47.147%
2025-11-11	88.5000	91.1700	88.5000	90.9900	+4.275%	896,599	+44.851%
2025-11-10	87.9600	88.3200	86.2800	87.2600	-0.160%	682,428	+51.043%
2025-11-07	85.5000	87.5550	84.4101	87.4000	+2.330%	1,047,299	+50.801%
2025-11-06	85.7800	87.9600	84.2450	85.4100	+0.494%	1,036,636	+54.314%
2025-11-05	87.7900	88.9100	84.8400	84.9900	-4.430%	1,360,076	+55.077%
2025-11-04	89.2500	90.2350	88.3050	88.9300	-2.189%	951,961	+48.206%
2025-11-03	90.7950	91.2100	89.2500	90.9200	+0.220%	600,912	+44.963%
2025-10-31	90.5000	91.4750	89.7550	90.7200	+0.543%	718,869	+45.282%
2025-10-30	90.5400	91.5700	90.1000	90.2300	-0.824%	516,688	+46.071%
2025-10-29	90.4400	92.5200	90.2800	90.9800	+0.597%	544,341	+44.867%
2025-10-28	92.1300	93.1700	90.3640	90.4400	-2.982%	782,396	+45.732%
2025-10-27	93.0700	94.1550	92.6700	93.2200	+0.800%	600,357	+41.386%
2025-10-24	93.8500	93.8800	92.3400	92.4800	-1.070%	515,672	+42.517%
2025-10-23	92.4500	93.8950	92.1800	93.4800	+4.833%	771,142	+40.993%
2025-10-22	89.6500	90.2500	88.3050	89.1700	+0.022%	570,577	+47.808%
2025-10-21	89.7600	90.1800	88.6200	89.1500	-0.613%	446,610	+47.841%
2025-10-20	90.4500	91.3900	89.2800	89.7000	-0.045%	443,992	+46.934%
2025-10-17	89.4100	89.9250	87.6200	89.7400	+0.684%	778,603	+46.869%
2025-10-16	90.5400	90.7500	88.1600	89.1300	-1.099%	904,224	+47.874%
2025-10-15	91.5600	92.3400	89.8600	90.1200	-0.804%	695,751	+46.249%
2025-10-14	90.5900	92.0900	89.8600	90.8500	-1.922%	530,768	+45.074%
2025-10-13	91.7700	92.6900	90.6068	92.6300	+2.252%	644,324	+42.287%
2025-10-10	95.2300	95.9400	90.4100	90.5900	-5.606%	842,921	+45.491%
2025-10-09	98.9100	100.2900	95.8500	95.9700	-2.440%	708,166	+37.335%
2025-10-08	99.5000	99.5000	97.5700	98.3700	-1.036%	782,542	+33.984%
2025-10-07	99.0400	99.5500	97.8250	99.4000	-0.291%	612,712	+32.596%
2025-10-06	99.7600	100.8700	99.2000	99.6900	+0.565%	722,151	+32.210%
2025-10-03	97.8900	100.0000	97.8900	99.1300	+1.651%	756,858	+32.957%
2025-10-02	99.7000	100.8600	97.2750	97.5200	-2.898%	659,269	+35.152%
2025-10-01	98.3900	100.9300	98.3000	100.4300	+1.067%	576,522	+31.236%
2025-09-30	100.0000	100.4400	98.1500	99.3700	-1.799%	1,045,929	+32.636%
2025-09-29	103.4900	103.4900	100.6775	101.1900	-3.195%	897,378	+30.250%
2025-09-26	103.6700	107.0400	103.5500	104.5300	+1.015%	1,187,994	+26.088%
2025-09-25	103.4800	105.2400	103.2040	103.4800	-0.805%	682,251	+27.368%
2025-09-24	103.2900	105.5900	103.1500	104.3200	+2.244%	593,030	+26.342%
2025-09-23	101.0600	105.3200	100.3650	102.0300	+1.765%	863,328	+29.178%
2025-09-22	99.9300	100.5075	99.4000	100.2600	-0.110%	776,492	+31.458%
2025-09-19	103.5300	103.8850	100.0900	100.3700	-3.796%	1,768,297	+31.314%
2025-09-18	105.9500	105.9500	103.4800	104.3300	-0.968%	729,147	+26.330%
2025-09-17	105.6000	107.0900	104.8400	105.3500	-1.005%	1,053,675	+25.107%
2025-09-16	106.2900	107.0750	104.0100	106.4200	+4.017%	1,674,673	+23.849%
2025-09-15	104.1200	104.1200	101.8800	102.3100	-1.776%	672,234	+28.824%
2025-09-12	105.6900	106.7500	104.0300	104.1600	-0.677%	927,397	+26.536%
2025-09-11	105.0900	105.5800	103.5600	104.8700	-1.577%	813,851	+25.679%
2025-09-10	102.9700	106.6300	102.4200	106.5500	+3.729%	926,935	+23.698%
2025-09-09	103.5000	105.8500	102.6100	102.7200	-0.282%	798,596	+28.310%
2025-09-08	104.2700	104.4950	101.4500	103.0100	-0.396%	1,024,840	+27.949%
2025-09-05	105.7300	107.1950	102.6250	103.4200	-3.777%	1,401,891	+27.442%
2025-09-04	106.3700	108.1450	105.7600	107.4800	+0.505%	1,516,489	+22.627%
2025-09-03	109.3900	111.0050	106.8200	106.9400	-4.219%	744,129	+23.247%
2025-09-02	109.6100	111.6600	108.7480	111.6500	+1.602%	566,066	+18.047%
2025-08-29	109.4100	110.8700	108.7301	109.8900	+0.046%	526,775	+19.938%
2025-08-28	108.2900	110.0545	107.5800	109.8400	+1.413%	485,019	+19.993%
2025-08-27	105.8600	109.2900	105.5050	108.3100	+2.189%	690,824	+21.688%
2025-08-26	105.8500	107.1200	105.4400	105.9900	-0.981%	778,535	+24.351%
2025-08-25	105.6900	107.1800	104.7300	107.0400	+1.048%	770,422	+23.132%
2025-08-22	102.4400	106.6600	102.4400	105.9300	+3.853%	660,448	+24.422%
2025-08-21	101.0100	102.8850	99.6400	102.0000	-0.565%	666,708	+29.216%
2025-08-20	102.3700	103.5400	101.5350	102.5800	+0.480%	737,192	+28.485%
2025-08-19	101.2000	102.9600	100.5000	102.0900	+0.374%	746,191	+29.102%
2025-08-18	101.3900	102.0700	100.2900	101.7100	-0.392%	793,477	+29.584%
2025-08-15	102.2000	103.7300	101.7900	102.1100	-0.681%	911,171	+29.076%
2025-08-14	101.3000	102.9300	99.9950	102.8100	+1.461%	788,321	+28.198%
2025-08-13	99.8600	101.8500	99.5000	101.3300	+1.279%	746,532	+30.070%
2025-08-12	100.0300	102.1900	99.5000	100.0500	+0.644%	840,252	+31.734%
2025-08-11	101.4500	102.6050	99.2800	99.4100	-1.633%	1,118,874	+32.582%
2025-08-08	100.2300	101.7200	99.2500	101.0600	+1.537%	747,110	+30.418%
2025-08-07	104.5000	106.7350	99.2350	99.5300	-5.065%	1,831,277	+32.422%
2025-08-06	106.9800	108.7600	103.8700	104.8400	-1.503%	755,883	+25.715%
2025-08-05	105.2800	106.8700	104.6000	106.4400	+1.015%	752,615	+23.826%
2025-08-04	104.9200	105.8500	103.2100	105.3700	-0.463%	833,121	+25.083%
2025-08-01	109.9200	110.1600	105.4900	105.8600	-4.051%	656,234	+24.504%
2025-07-31	109.8600	112.5500	109.3477	110.3300	-1.403%	621,632	+19.460%
2025-07-30	113.5400	113.6450	110.8500	111.9000	-1.954%	605,544	+17.784%
2025-07-29	113.0000	114.4200	111.8200	114.1300	+0.982%	603,707	+15.482%
2025-07-28	110.5000	113.2600	110.3100	113.0200	+3.955%	673,489	+16.617%
2025-07-25	109.8000	110.0350	108.2000	108.7200	-0.803%	474,718	+21.229%
2025-07-24	108.9500	111.1400	108.7100	109.6000	+0.256%	637,301	+20.255%
2025-07-23	107.7200	110.1500	107.7200	109.3200	+1.175%	598,744	+20.563%
2025-07-22	105.9100	108.6000	105.9100	108.0500	+2.407%	756,268	+21.981%
2025-07-21	106.7100	107.4100	105.2400	105.5100	-0.836%	499,088	+24.917%
2025-07-18	107.0650	108.3300	105.0000	106.4000	+0.406%	510,350	+23.872%
2025-07-17	102.3000	106.2500	102.0000	105.9700	+3.689%	538,921	+24.375%
2025-07-16	104.0000	104.4000	102.1800	102.2000	-1.816%	497,821	+28.963%
2025-07-15	107.0700	107.7072	104.0300	104.0900	-2.464%	371,597	+26.621%
2025-07-14	108.7500	108.7700	106.2772	106.7200	-2.262%	418,885	+23.501%
2025-07-11	107.6450	109.6400	107.3825	109.1900	+0.999%	581,300	+20.707%
2025-07-10	106.0400	108.2300	104.7900	108.1100	+1.113%	565,515	+21.913%
2025-07-09	108.4400	109.1200	106.1900	106.9200	-1.183%	631,173	+23.270%
2025-07-08	103.1800	108.9500	103.0000	108.2000	+4.916%	930,765	+21.811%
2025-07-07	104.0000	105.1900	101.7600	103.1300	-1.207%	901,470	+27.800%
2025-07-03	104.1500	104.8600	103.4100	104.3900	+0.414%	512,121	+26.257%
2025-07-02	102.5600	104.0600	100.4718	103.9600	+3.094%	892,779	+26.780%
2025-07-01	97.0300	102.2500	96.2500	100.8400	+4.120%	1,631,307	+30.702%
2025-06-30	98.7500	98.8100	96.6200	96.8500	-1.874%	669,867	+36.087%
2025-06-27	99.1400	99.4000	97.9800	98.7000	-0.654%	864,835	+33.536%
2025-06-26	97.7800	99.9900	97.5200	99.3500	+1.730%	438,162	+32.662%
2025-06-25	98.0900	98.6600	96.9810	97.6600	-0.853%	615,003	+34.958%
2025-06-24	98.6700	99.9200	97.3200	98.5000	-1.312%	1,178,288	+33.807%
2025-06-23	105.2450	105.5000	99.5300	99.8100	-4.103%	884,499	+32.051%
2025-06-20	105.5000	105.5000	103.0400	104.0800	-0.488%	1,992,017	+26.633%
2025-06-18	106.7000	108.1200	104.4700	104.5900	-2.124%	939,780	+26.016%
2025-06-17	107.0000	108.3100	105.5500	106.8600	+1.088%	815,902	+23.339%
2025-06-16	104.4900	106.2600	103.6300	105.7100	-0.311%	785,655	+24.681%
2025-06-13	106.5400	106.5600	103.4400	106.0400	+3.565%	925,916	+24.293%
2025-06-12	100.3100	102.5100	99.3600	102.3900	+0.698%	524,986	+28.724%
2025-06-11	100.1400	102.6400	99.3800	101.6800	+2.140%	801,796	+29.622%
2025-06-10	99.0000	102.2600	98.7600	99.5500	+2.113%	804,006	+32.396%
2025-06-09	95.5100	98.2400	95.1600	97.4900	+2.740%	747,296	+35.193%
2025-06-06	92.8100	95.6700	92.8100	94.8900	+3.141%	544,888	+38.898%
2025-06-05	93.2100	93.2300	91.0000	92.0000	-0.573%	558,539	+43.261%
2025-06-04	95.6700	98.0000	92.5100	92.5300	-3.343%	915,956	+42.440%
2025-06-03	92.2700	96.6100	90.4597	95.7300	+4.156%	691,227	+37.679%
2025-06-02	92.5700	93.6400	91.1200	91.9100	+2.122%	982,783	+43.401%
2025-05-30	89.9600	90.3900	89.2800	90.0000	-1.099%	999,813	+46.444%
2025-05-29	90.9800	91.2300	89.6000	91.0000	+1.077%	549,930	+44.835%
2025-05-28	92.1900	92.2200	89.8300	90.0300	-1.229%	524,960	+46.396%
2025-05-27	90.2900	91.1500	88.7354	91.1500	+1.673%	652,949	+44.597%
2025-05-23	88.5600	90.2500	88.5600	89.6500	-0.555%	555,016	+47.016%
2025-05-22	90.1200	90.7200	88.2700	90.1500	-0.431%	579,626	+46.201%
2025-05-21	92.9900	93.0000	90.4900	90.5400	-4.322%	739,893	+45.571%
2025-05-20	94.7200	96.0450	94.3100	94.6300	-0.421%	661,235	+39.279%
2025-05-19	95.5000	95.6950	94.4300	95.0300	-1.696%	554,595	+38.693%
2025-05-16	96.0200	96.8500	94.8900	96.6700	+0.824%	617,469	+36.340%
2025-05-15	95.6300	96.0400	93.8400	95.8800	-2.143%	904,257	+37.463%
2025-05-14	98.5400	99.1500	96.9400	97.9800	-1.518%	645,716	+34.517%
2025-05-13	98.1900	100.4100	97.2150	99.4900	+1.905%	927,459	+32.476%
2025-05-12	98.7000	100.4700	97.1350	97.6300	+4.933%	809,510	+34.999%
2025-05-09	95.1000	95.9200	92.8700	93.0400	-0.630%	977,688	+41.660%
2025-05-08	90.9400	94.5300	90.9400	93.6300	+3.872%	1,232,479	+40.767%
2025-05-07	91.2100	91.7100	88.3500	90.1400	-0.519%	1,254,458	+46.217%
2025-05-06	91.2200	92.3800	89.9700	90.6100	+0.366%	833,954	+45.459%
2025-05-05	91.1800	92.3600	90.1100	90.2800	-3.216%	844,876	+45.990%
2025-05-02	92.7800	94.1100	91.5700	93.2800	+1.303%	699,187	+41.295%
2025-05-01	89.8500	93.3950	89.8000	92.0800	+2.050%	1,013,614	+43.136%
2025-04-30	92.0000	92.7500	89.1100	90.2300	-3.508%	711,551	+46.071%
2025-04-29	94.3400	94.5100	92.8100	93.5100	-1.475%	608,143	+40.947%
2025-04-28	94.3100	95.5100	93.7800	94.9100	+0.306%	608,493	+38.868%
2025-04-25	93.5000	95.4350	93.0900	94.6200	-0.137%	410,855	+39.294%
2025-04-24	94.0400	95.0600	91.6100	94.7500	+2.112%	628,980	+39.103%
2025-04-23	95.9000	97.4000	92.2450	92.7900	-1.591%	779,175	+42.041%
2025-04-22	94.6600	95.5200	92.7500	94.2900	+1.562%	496,338	+39.782%
2025-04-21	92.7700	93.0800	90.8750	92.8400	-1.684%	791,864	+41.965%
2025-04-17	92.4100	95.1800	92.4100	94.4300	+3.952%	767,620	+39.574%
2025-04-16	88.9600	92.6600	88.9600	90.8400	+2.760%	603,523	+45.090%
2025-04-15	88.5100	90.5200	88.0200	88.4000	-0.136%	509,775	+49.095%
2025-04-14	91.7400	91.9050	86.6600	88.5200	-0.918%	1,034,220	+48.893%
2025-04-11	85.8900	90.1100	84.4200	89.3400	+4.017%	1,154,722	+47.526%
2025-04-10	90.8900	91.7450	83.5700	85.8900	-9.580%	1,849,373	+53.452%
2025-04-09	81.0800	96.2700	79.8300	94.9900	+15.799%	1,765,789	+38.751%
2025-04-08	88.7700	89.0500	80.8000	82.0300	-4.638%	1,470,851	+60.673%
2025-04-07	84.3700	91.4170	82.0319	86.0200	-2.050%	1,730,112	+53.220%
2025-04-04	95.0000	95.1800	86.7001	87.8200	-11.721%	2,141,233	+50.080%
2025-04-03	106.4200	107.1700	98.7100	99.4800	-12.383%	1,444,600	+32.489%
2025-04-02	111.3000	113.8200	111.1700	113.5400	+0.808%	499,351	+16.082%
2025-04-01	112.5600	113.0701	110.8500	112.6300	-0.080%	504,807	+17.020%
2025-03-31	111.1700	113.7648	110.6479	112.7200	+0.886%	584,746	+16.927%
2025-03-28	111.9600	112.6300	110.6100	111.7300	-0.366%	511,729	+17.963%
2025-03-27	113.5800	113.9800	111.7300	112.1400	-1.355%	447,777	+17.532%
2025-03-26	113.1800	115.3700	113.1800	113.6800	+0.959%	531,361	+15.939%
2025-03-25	113.5000	115.1250	112.0400	112.6000	-0.160%	777,045	+17.052%
2025-03-24	110.5300	113.0100	110.2550	112.7800	+2.798%	817,482	+16.865%
2025-03-21	110.2000	110.8150	109.0200	109.7100	-0.975%	3,082,419	+20.135%
2025-03-20	110.5900	111.6800	109.7000	110.7900	-0.301%	594,237	+18.964%
2025-03-19	108.7400	112.0000	108.7400	111.1250	+2.212%	861,534	+18.605%
2025-03-18	108.2300	109.5000	106.5900	108.7200	+1.013%	827,396	+21.229%
2025-03-17	106.5000	108.5500	106.3500	107.6300	+1.337%	875,767	+22.457%
2025-03-14	103.9100	106.3100	103.4800	106.2100	+2.797%	922,391	+24.094%
2025-03-13	105.2600	106.5550	102.6600	103.3200	-2.528%	649,108	+27.565%
2025-03-12	103.3500	106.5400	102.7500	106.0000	+2.693%	1,021,708	+24.340%
2025-03-11	102.9900	105.5300	101.9200	103.2200	-0.788%	1,117,954	+27.688%
2025-03-10	104.2300	105.5250	102.7900	104.0400	+0.396%	1,168,881	+26.682%
2025-03-07	103.3200	105.9500	103.3200	103.6300	+1.152%	1,044,355	+27.183%
2025-03-06	101.2600	103.9300	100.3600	102.4500	+1.095%	1,105,780	+28.648%
2025-03-05	103.2700	103.3800	99.4000	101.3400	-2.679%	1,820,973	+30.057%
2025-03-04	104.9750	106.1600	100.5800	104.1300	-1.801%	1,415,760	+26.573%
2025-03-03	115.0000	115.2400	105.3400	106.0400	-7.227%	1,302,651	+24.293%
2025-02-28	112.9850	114.4100	111.2800	114.3000	+0.519%	774,042	+15.311%
2025-02-27	114.9600	116.0900	113.3500	113.7100	+0.362%	850,056	+15.909%
2025-02-26	112.5000	114.8450	111.5100	113.3000	+4.366%	1,727,867	+16.328%
2025-02-25	110.7300	111.7600	108.3500	108.5600	-2.488%	1,157,068	+21.408%
2025-02-24	111.9300	112.2700	110.6700	111.3300	-0.304%	598,949	+18.387%
2025-02-21	114.8600	114.8600	111.5000	111.6700	-3.458%	1,445,469	+18.026%
2025-02-20	114.1900	115.7800	113.5200	115.6700	+1.154%	683,983	+13.945%
2025-02-19	113.1200	115.7500	112.9200	114.3500	+2.025%	947,327	+15.260%
2025-02-18	111.5500	113.1800	109.1200	112.0800	+1.037%	810,221	+17.595%
2025-02-14	110.6000	113.5100	110.0450	110.9300	+0.672%	579,929	+18.814%
2025-02-13	109.0000	110.6950	108.3115	110.1900	+0.474%	665,148	+19.612%
2025-02-12	114.0400	114.4400	109.2800	109.6700	-4.143%	596,446	+20.179%
2025-02-11	113.9100	116.2400	113.5850	114.4100	+1.096%	745,324	+15.200%
2025-02-10	110.5000	114.1700	110.5000	113.1700	+3.465%	722,164	+16.462%
2025-02-07	108.8000	110.1999	108.2000	109.3800	+1.025%	718,144	+20.497%
2025-02-06	111.4800	111.7350	107.2400	108.2700	-2.239%	731,989	+21.733%
2025-02-05	111.6600	112.1300	109.9900	110.7500	-1.151%	1,102,748	+19.007%
2025-02-04	109.8000	112.9400	109.2150	112.0400	+0.964%	1,013,590	+17.637%

.dark-mode .VTP88l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTP88l{ color: #333333; background-color: white; border: 2px solid #333333; }CHRDChord Energy Corporation Common Stockstock NASDAQ

CHRD
Chord Energy Corporation Common Stock
stock NASDAQ