Dark

CHX
ChampionX Corporation
stock NASDAQ

Inactive

Jul 15, 2025

25.81USD-2.970%(-0.79)7,413,215

Pre-market

0.00USD-100.000%(-26.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	26.4700	26.5700	25.6550	25.8100	-2.970%	7,413,215	0.000%
2025-07-14	27.1700	27.2700	26.4100	26.6000	-2.849%	3,159,283	-2.970%
2025-07-11	26.7550	27.5500	26.6800	27.3800	+1.709%	3,358,265	-5.734%
2025-07-10	26.5400	27.1500	26.2200	26.9200	+1.127%	2,040,601	-4.123%
2025-07-09	26.7500	26.8700	26.4300	26.6200	-0.857%	1,624,860	-3.043%
2025-07-08	25.7000	26.9700	25.6400	26.8500	+4.760%	2,749,742	-3.873%
2025-07-07	25.8900	26.1800	25.3400	25.6300	-1.951%	1,789,943	+0.702%
2025-07-03	26.2900	26.4200	26.0600	26.1400	-1.097%	818,164	-1.262%
2025-07-02	26.1800	26.4500	25.7200	26.4300	+1.968%	2,443,669	-2.346%
2025-07-01	24.7900	26.2850	24.6000	25.9200	+4.348%	3,738,469	-0.424%
2025-06-30	24.9500	25.1300	24.7250	24.8400	-0.481%	2,566,613	+3.905%
2025-06-27	24.9400	25.1100	24.7800	24.9600	+0.402%	5,652,643	+3.405%
2025-06-26	24.5300	24.9150	24.4400	24.8600	+1.802%	3,006,457	+3.821%
2025-06-25	24.6200	24.7800	24.3193	24.4200	-0.973%	1,692,024	+5.692%
2025-06-24	24.5100	24.9850	24.3550	24.6600	-0.524%	2,920,297	+4.663%
2025-06-23	26.5400	26.6000	24.7200	24.7900	-5.777%	4,271,392	+4.115%
2025-06-20	26.4600	26.5200	26.0700	26.3100	-0.076%	6,475,719	-1.900%
2025-06-18	26.5000	26.7800	26.3000	26.3300	-0.679%	3,694,878	-1.975%
2025-06-17	26.5750	26.8900	26.3300	26.5100	+0.417%	2,408,703	-2.641%
2025-06-16	26.5500	26.7600	26.1350	26.4000	-1.012%	3,213,682	-2.235%
2025-06-13	26.6800	26.7650	26.1200	26.6700	+1.872%	3,453,401	-3.225%
2025-06-12	25.9300	26.2300	25.6600	26.1800	+0.038%	1,415,650	-1.413%
2025-06-11	26.2600	26.3950	25.8600	26.1700	+0.345%	2,101,641	-1.376%
2025-06-10	25.4400	26.2700	25.2350	26.0800	+3.904%	2,335,691	-1.035%
2025-06-09	25.0400	25.3350	24.9100	25.1000	+1.006%	3,476,259	+2.829%
2025-06-06	24.6800	24.9900	24.4700	24.8500	+2.263%	1,882,217	+3.863%
2025-06-05	24.6000	24.6050	24.2600	24.3000	-0.573%	1,842,525	+6.214%
2025-06-04	24.7700	25.0900	24.3150	24.4400	-1.610%	2,707,051	+5.606%
2025-06-03	24.2300	25.0250	23.8900	24.8400	+2.391%	4,835,636	+3.905%
2025-06-02	24.4600	24.6000	23.9800	24.2600	+0.789%	5,007,576	+6.389%
2025-05-30	24.5100	24.5100	23.9350	24.0700	-2.075%	3,970,914	+7.229%
2025-05-29	24.5800	24.7000	24.3200	24.5800	+0.532%	1,720,000	+5.004%
2025-05-28	24.9600	25.0500	24.3950	24.4500	-1.092%	2,401,464	+5.562%
2025-05-27	24.7300	24.8250	24.3850	24.7200	+0.980%	2,686,053	+4.409%
2025-05-23	24.0000	24.5500	24.0000	24.4800	-0.082%	3,558,468	+5.433%
2025-05-22	24.4200	24.6800	24.1100	24.5000	-0.528%	3,240,955	+5.347%
2025-05-21	24.9500	25.1600	24.6100	24.6300	-2.068%	5,202,337	+4.791%
2025-05-20	25.5700	25.5700	25.0300	25.1500	-1.373%	3,008,703	+2.624%
2025-05-19	25.6400	25.7700	25.2800	25.5000	-1.848%	1,683,135	+1.216%
2025-05-16	26.0700	26.0700	25.5400	25.9800	-0.077%	2,173,498	-0.654%
2025-05-15	25.8400	26.0000	25.4300	26.0000	-0.725%	2,258,331	-0.731%
2025-05-14	25.9300	26.4250	25.9000	26.1900	-0.267%	3,143,626	-1.451%
2025-05-13	26.3700	26.4950	26.0000	26.2600	+0.767%	1,985,926	-1.714%
2025-05-12	26.0320	26.8100	25.9250	26.0600	+3.825%	1,930,925	-0.959%
2025-05-09	25.3200	25.4300	24.9700	25.1000	+0.561%	989,105	+2.829%
2025-05-08	24.8000	25.4100	24.6550	24.9600	+2.758%	3,069,657	+3.405%
2025-05-07	24.5200	24.5200	24.0900	24.2900	-0.287%	3,849,076	+6.258%
2025-05-06	24.6000	24.9450	24.2800	24.3600	-0.774%	5,181,817	+5.952%
2025-05-05	24.7800	24.9350	24.5150	24.5500	-2.695%	3,160,502	+5.132%
2025-05-02	24.7500	25.2500	24.5650	25.2300	+2.812%	3,847,942	+2.299%
2025-05-01	24.1600	24.9000	24.0550	24.5400	+1.699%	5,252,295	+5.175%
2025-04-30	24.1000	24.2800	23.5550	24.1300	-2.189%	9,105,621	+6.962%
2025-04-29	24.4500	24.7800	24.0600	24.6700	-0.243%	5,225,075	+4.621%
2025-04-28	25.1200	25.1300	24.4550	24.7300	-1.080%	3,026,300	+4.367%
2025-04-25	24.8200	25.6100	24.3200	25.0000	-1.068%	4,962,517	+3.240%
2025-04-24	24.9100	25.3000	24.5700	25.2700	+2.765%	3,931,924	+2.137%
2025-04-23	25.1100	25.6800	24.4400	24.5900	-1.561%	2,585,044	+4.961%
2025-04-22	24.9900	25.2100	24.4600	24.9800	-0.040%	4,504,576	+3.323%
2025-04-21	24.9200	25.0500	24.5500	24.9900	-1.653%	2,087,220	+3.281%
2025-04-17	24.9300	25.6350	24.8250	25.4100	+2.916%	3,021,430	+1.574%
2025-04-16	24.5300	25.0750	24.4050	24.6900	+1.189%	3,774,946	+4.536%
2025-04-15	24.4200	24.8200	24.2900	24.4000	-0.327%	2,885,214	+5.779%
2025-04-14	24.9400	24.9400	24.1450	24.4800	+0.041%	3,015,955	+5.433%
2025-04-11	23.4800	24.5500	23.1100	24.4700	+4.617%	5,858,165	+5.476%
2025-04-10	25.1600	25.2250	22.9100	23.3900	-7.732%	19,224,385	+10.346%
2025-04-09	21.9800	25.6700	21.9200	25.3500	+12.567%	8,747,094	+1.815%
2025-04-08	24.0000	24.3500	22.2100	22.5200	-3.389%	9,152,788	+14.609%
2025-04-07	23.5000	24.7050	22.3200	23.3100	-4.271%	7,483,438	+10.725%
2025-04-04	26.2000	26.4900	23.6600	24.3500	-11.903%	12,117,754	+5.996%
2025-04-03	28.2300	28.4825	27.5700	27.6400	-7.897%	9,018,057	-6.621%
2025-04-02	29.6900	30.1800	29.2850	30.0100	-0.033%	8,962,015	-13.995%
2025-04-01	29.7000	30.3000	29.5100	30.0200	+0.738%	6,795,507	-14.024%
2025-03-31	29.6500	30.0700	29.4800	29.8000	-0.234%	4,269,139	-13.389%
2025-03-28	30.1100	30.6000	29.5750	29.8700	-0.929%	5,514,230	-13.592%
2025-03-27	30.0800	30.3150	29.6700	30.1500	-0.724%	22,127,588	-14.395%
2025-03-26	30.6400	31.0700	30.3400	30.3700	+0.132%	3,041,351	-15.015%
2025-03-25	30.1100	30.4350	30.0900	30.3300	+1.336%	2,022,415	-14.903%
2025-03-24	29.5700	30.0150	29.4700	29.9300	+1.320%	2,358,863	-13.765%
2025-03-21	29.3200	29.8000	29.1850	29.5400	-0.203%	6,941,658	-12.627%
2025-03-20	29.2600	29.9550	29.1400	29.6000	+0.373%	4,138,889	-12.804%
2025-03-19	29.5200	29.8700	29.3800	29.4900	0.000%	5,727,457	-12.479%
2025-03-18	29.7000	29.7900	29.1200	29.4900	-0.540%	5,544,454	-12.479%
2025-03-17	29.2100	29.8150	29.0700	29.6500	+0.953%	3,432,951	-12.951%
2025-03-14	28.7700	29.5900	28.6700	29.3700	+3.089%	4,379,031	-12.121%
2025-03-13	28.6500	29.0900	28.2900	28.4900	-0.489%	3,352,942	-9.407%
2025-03-12	28.5400	29.0100	28.3200	28.6300	+0.315%	1,972,848	-9.850%
2025-03-11	29.7300	29.7300	28.4800	28.5400	-3.090%	4,307,201	-9.566%
2025-03-10	29.4700	30.1900	29.2500	29.4500	-0.708%	2,431,735	-12.360%
2025-03-07	28.4700	30.0200	28.4700	29.6600	+3.997%	2,673,594	-12.980%
2025-03-06	27.9800	28.6700	27.9400	28.5200	+0.920%	2,610,237	-9.502%
2025-03-05	27.6500	28.3650	27.4100	28.2600	+1.001%	4,381,513	-8.669%
2025-03-04	28.0800	28.4700	27.2800	27.9800	-1.617%	2,431,559	-7.756%
2025-03-03	29.7700	30.1800	28.2250	28.4400	-4.564%	4,558,392	-9.248%
2025-02-28	29.1900	29.8300	28.8100	29.8000	+1.776%	3,247,962	-13.389%
2025-02-27	29.0700	29.7000	28.8200	29.2800	+1.385%	4,002,084	-11.851%
2025-02-26	29.4000	29.4000	28.6350	28.8800	-0.824%	3,569,187	-10.630%
2025-02-25	29.6300	29.9000	28.7600	29.1200	-1.422%	5,503,012	-11.367%
2025-02-24	29.8400	29.9050	29.5300	29.5400	-0.505%	1,438,064	-12.627%
2025-02-21	30.3100	30.3100	29.5800	29.6900	-1.721%	2,224,756	-13.068%
2025-02-20	29.9000	30.4400	29.8300	30.2100	+0.834%	1,615,143	-14.565%
2025-02-19	30.1800	30.4300	29.8800	29.9600	-1.252%	2,894,418	-13.852%
2025-02-18	29.5200	30.5600	29.3100	30.3400	+3.057%	3,022,458	-14.931%
2025-02-14	29.9000	30.1300	29.3700	29.4400	-1.009%	2,190,431	-12.330%
2025-02-13	29.1700	29.8700	29.1700	29.7400	+1.989%	1,936,600	-13.215%
2025-02-12	29.4400	29.5700	29.0050	29.1600	-1.818%	4,433,798	-11.488%
2025-02-11	29.4500	30.0400	29.3100	29.7000	+1.020%	3,172,995	-13.098%
2025-02-10	28.8600	29.4750	28.8600	29.4000	+3.013%	2,217,377	-12.211%
2025-02-07	28.5800	28.9700	28.4850	28.5400	-0.035%	2,954,377	-9.566%
2025-02-06	29.4400	29.4500	28.3300	28.5500	-1.957%	2,758,248	-9.597%
2025-02-05	29.5100	29.5100	28.7000	29.1200	-0.614%	3,517,049	-11.367%
2025-02-04	28.3500	29.5000	28.2200	29.3000	+2.699%	2,207,610	-11.911%
2025-02-03	28.5200	29.0800	28.0800	28.5300	-0.384%	2,892,131	-9.534%
2025-01-31	29.2700	29.3900	28.3400	28.6400	-1.951%	2,726,788	-9.881%
2025-01-30	29.1500	29.5000	29.0300	29.2100	+0.413%	2,902,056	-11.640%
2025-01-29	29.1900	29.7900	28.9700	29.0900	-0.886%	2,756,341	-11.275%
2025-01-28	30.2500	30.4200	29.1350	29.3500	-2.943%	3,493,228	-12.061%
2025-01-27	29.8900	30.3800	29.8100	30.2400	+0.632%	2,165,860	-14.649%
2025-01-24	30.0000	30.3700	29.7800	30.0500	+0.367%	4,044,107	-14.110%
2025-01-23	29.8900	30.0700	29.6550	29.9400	+0.842%	3,284,917	-13.794%
2025-01-22	31.0800	31.0800	29.5900	29.6900	-5.053%	4,554,189	-13.068%
2025-01-21	31.3900	31.9800	30.9600	31.2700	+0.192%	3,425,709	-17.461%
2025-01-17	29.5200	31.8100	29.4400	31.2100	+7.067%	5,627,554	-17.302%
2025-01-16	28.6800	29.2050	28.6000	29.1500	+0.970%	1,587,748	-11.458%
2025-01-15	28.5300	29.0100	28.3800	28.8700	+2.376%	1,586,355	-10.599%
2025-01-14	28.0600	28.4900	27.8250	28.2000	+0.142%	3,153,389	-8.475%
2025-01-13	27.0259	28.4000	27.0020	28.1600	+2.849%	2,854,579	-8.345%
2025-01-10	27.8500	28.2700	27.3000	27.3800	-0.689%	4,311,542	-5.734%
2025-01-08	27.7300	27.8100	27.2800	27.5700	-1.324%	2,285,171	-6.384%
2025-01-07	27.5300	28.1300	27.4500	27.9400	+1.896%	1,716,727	-7.623%
2025-01-06	27.4500	27.9600	27.3300	27.4200	+0.256%	1,421,302	-5.872%
2025-01-03	27.2800	27.5050	26.9300	27.3500	+0.183%	1,127,726	-5.631%
2025-01-02	27.5600	27.9250	27.1000	27.3000	+0.405%	1,816,688	-5.458%
2024-12-31	26.8200	27.3900	26.7200	27.1900	+1.835%	1,107,542	-5.075%
2024-12-30	26.7000	26.8000	26.3100	26.7000	+0.225%	890,059	-3.333%
2024-12-27	26.5300	27.0000	26.4400	26.6400	-0.150%	867,047	-3.116%
2024-12-26	26.7000	26.7350	26.2000	26.6800	+0.225%	793,309	-3.261%
2024-12-24	26.3900	26.6500	26.0100	26.6200	+1.255%	366,482	-3.043%
2024-12-23	25.6900	26.3700	25.6400	26.2900	+1.939%	1,203,164	-1.826%
2024-12-20	25.6000	26.2600	25.5700	25.7900	-0.540%	3,485,857	+0.078%
2024-12-19	26.8200	26.8400	25.7900	25.9300	-1.444%	1,957,729	-0.463%
2024-12-18	27.5500	27.7300	26.3000	26.3100	-4.466%	2,367,044	-1.900%
2024-12-17	28.0200	28.0500	27.3900	27.5400	-2.823%	2,090,504	-6.282%
2024-12-16	28.3300	29.0600	28.2450	28.3400	-0.527%	1,732,661	-8.927%
2024-12-13	29.0100	29.1200	28.4200	28.4900	-2.197%	1,095,830	-9.407%
2024-12-12	29.4100	29.4600	29.0800	29.1300	-1.355%	1,115,458	-11.397%
2024-12-11	29.3500	29.6900	29.0000	29.5300	+1.933%	1,813,581	-12.597%
2024-12-10	29.1200	29.5000	28.6600	28.9700	-0.103%	1,575,543	-10.908%
2024-12-09	29.2700	29.5700	28.9750	29.0000	+0.416%	1,185,223	-11.000%
2024-12-06	29.7100	29.7900	28.8700	28.8800	-2.859%	1,498,939	-10.630%
2024-12-05	30.1700	30.3200	29.6950	29.7300	-1.131%	967,542	-13.185%
2024-12-04	30.6900	30.6900	29.7550	30.0700	-2.180%	2,215,555	-14.167%
2024-12-03	30.9800	31.1600	30.3400	30.7400	-0.097%	2,294,861	-16.038%
2024-12-02	30.9700	30.9700	30.3100	30.7700	-0.582%	1,418,639	-16.120%
2024-11-29	30.8900	31.0150	30.7400	30.9500	+0.814%	795,847	-16.607%
2024-11-27	30.6600	31.1900	30.6350	30.7000	+0.524%	1,280,906	-15.928%
2024-11-26	30.9800	30.9800	30.4400	30.5400	-1.229%	1,545,083	-15.488%
2024-11-25	31.4100	31.7500	30.8400	30.9200	-1.024%	1,985,592	-16.527%
2024-11-22	31.4400	31.6900	31.1650	31.2400	-0.128%	1,809,009	-17.382%
2024-11-21	31.1100	31.5700	30.8300	31.2800	+1.889%	1,171,632	-17.487%
2024-11-20	30.5200	30.8800	30.3600	30.7000	+0.557%	1,433,998	-15.928%
2024-11-19	30.4800	30.8500	30.2800	30.5300	-1.101%	1,705,691	-15.460%
2024-11-18	30.9600	31.1500	30.6200	30.8700	+0.751%	845,337	-16.391%
2024-11-15	30.9000	31.2000	30.4550	30.6400	-0.777%	917,781	-15.764%
2024-11-14	31.1900	31.3000	30.6800	30.8800	-0.515%	1,455,968	-16.418%
2024-11-13	31.7400	31.7400	30.7700	31.0400	-1.616%	1,325,270	-16.849%
2024-11-12	31.7500	32.0800	31.4800	31.5500	-0.379%	1,053,975	-18.193%
2024-11-11	30.8600	31.7400	30.8300	31.6700	+2.858%	1,567,800	-18.503%
2024-11-08	30.5900	31.0700	30.3100	30.7900	-0.227%	1,210,665	-16.174%
2024-11-07	31.3700	31.4200	30.5800	30.8600	-1.814%	1,265,417	-16.364%
2024-11-06	30.2000	31.7500	29.6700	31.4300	+9.284%	4,643,793	-17.881%
2024-11-05	28.4300	28.7600	28.3800	28.7600	+1.161%	1,548,632	-10.257%
2024-11-04	28.1900	28.6200	28.1300	28.4300	+1.717%	1,755,057	-9.216%
2024-11-01	28.2200	28.3500	27.8200	27.9500	-0.957%	2,243,444	-7.657%
2024-10-31	28.3600	28.5050	28.1650	28.2200	-0.071%	1,632,405	-8.540%
2024-10-30	28.4800	28.7900	28.2200	28.2400	-0.633%	1,161,419	-8.605%
2024-10-29	29.0800	29.0900	28.3200	28.4200	-2.270%	1,507,156	-9.184%
2024-10-28	28.5400	29.2050	28.4200	29.0800	-0.819%	1,854,264	-11.245%
2024-10-25	29.2900	29.6700	29.1250	29.3200	+0.999%	1,698,528	-11.971%
2024-10-24	29.7800	29.7800	29.0100	29.0300	-2.091%	918,618	-11.092%
2024-10-23	29.3300	29.7900	29.2700	29.6500	+0.271%	1,226,189	-12.951%
2024-10-22	30.0700	30.0700	29.4800	29.5700	-1.037%	1,689,135	-12.716%
2024-10-21	29.9500	30.3800	29.8600	29.8800	+0.403%	2,780,879	-13.621%
2024-10-18	31.3200	31.3200	29.7400	29.7600	-4.554%	2,393,451	-13.273%
2024-10-17	31.1500	31.3000	30.7650	31.1800	+0.096%	2,933,004	-17.223%
2024-10-16	30.9100	31.1600	30.7600	31.1500	+1.698%	952,083	-17.143%
2024-10-15	31.1100	31.3000	30.5850	30.6300	-3.981%	1,205,898	-15.736%
2024-10-14	31.4900	31.9150	31.4400	31.9000	-0.188%	824,687	-19.091%
2024-10-11	31.6900	32.0900	31.5700	31.9600	+0.693%	1,773,229	-19.243%
2024-10-10	31.6000	32.1400	31.4800	31.7400	+0.762%	2,702,028	-18.683%
2024-10-09	31.2100	31.6500	31.0700	31.5000	+0.223%	1,719,760	-18.063%
2024-10-08	31.9600	32.1100	31.3200	31.4300	-3.322%	2,057,537	-17.881%
2024-10-07	32.5200	32.9400	32.3400	32.5100	+0.123%	1,248,963	-20.609%
2024-10-04	32.5400	32.6200	32.0000	32.4700	+1.310%	2,869,990	-20.511%
2024-10-03	31.5900	32.0900	31.2500	32.0500	+1.553%	2,708,945	-19.470%
2024-10-02	31.2300	31.7050	31.0100	31.5600	+1.708%	1,914,405	-18.219%
2024-10-01	29.8800	31.3200	29.8800	31.0300	+2.919%	1,447,551	-16.822%
2024-09-30	30.0700	30.4900	29.8800	30.1500	-0.495%	1,418,198	-14.395%
2024-09-27	29.8800	30.3400	29.8800	30.3000	+2.365%	1,967,389	-14.818%
2024-09-26	29.6600	29.8500	29.1600	29.6000	-1.563%	1,941,280	-12.804%
2024-09-25	30.7500	30.9300	29.9750	30.0700	-3.000%	1,296,913	-14.167%
2024-09-24	31.5500	31.6600	30.9200	31.0000	+0.065%	1,115,687	-16.742%
2024-09-23	30.6300	31.1100	30.5100	30.9800	+1.441%	1,128,668	-16.688%
2024-09-20	30.8300	30.8300	30.2050	30.5400	-0.747%	2,566,081	-15.488%
2024-09-19	30.6600	31.0900	30.2700	30.7700	+3.151%	1,879,378	-16.120%
2024-09-18	29.8500	30.2800	29.5700	29.8300	-0.201%	1,886,800	-13.476%
2024-09-17	29.3300	29.9650	29.1000	29.8900	+2.856%	1,058,987	-13.650%
2024-09-16	29.1700	29.4400	28.6800	29.0600	+1.608%	1,668,439	-11.184%
2024-09-13	28.7200	28.9300	28.2300	28.6000	+0.669%	1,070,409	-9.755%
2024-09-12	28.4800	28.6650	28.0500	28.4100	+0.780%	1,517,583	-9.152%
2024-09-11	28.1100	28.3250	27.4900	28.1900	-0.035%	1,202,480	-8.443%
2024-09-10	28.7900	28.7900	27.8900	28.2000	-2.117%	793,029	-8.475%
2024-09-09	28.8700	29.3200	28.7700	28.8100	-0.173%	1,385,801	-10.413%
2024-09-06	29.3300	29.6400	28.7050	28.8600	-1.736%	1,239,604	-10.568%
2024-09-05	29.7900	29.7900	29.2000	29.3700	-0.272%	1,074,300	-12.121%
2024-09-04	29.8400	30.1900	29.4200	29.4500	-1.604%	937,411	-12.360%
2024-09-03	30.4000	30.5600	29.6800	29.9300	-3.855%	1,323,742	-13.765%
2024-08-30	31.0500	31.1600	30.6600	31.1300	-0.192%	1,600,186	-17.090%
2024-08-29	31.3300	31.4000	30.7050	31.1900	+0.939%	1,950,768	-17.249%
2024-08-28	31.3400	31.4600	30.7600	30.9000	-3.044%	1,248,340	-16.472%
2024-08-27	32.1200	32.2200	31.6700	31.8700	-1.270%	1,059,220	-19.015%
2024-08-26	32.4200	32.7000	32.0100	32.2800	+1.064%	1,295,307	-20.043%
2024-08-23	31.5500	32.0700	31.3800	31.9400	+2.372%	968,883	-19.192%
2024-08-22	31.3200	31.4300	31.1000	31.2000	-0.256%	678,930	-17.276%
2024-08-21	31.4200	31.5900	31.1700	31.2800	+0.450%	956,496	-17.487%
2024-08-20	31.9900	32.0600	31.1100	31.1400	-2.779%	1,047,330	-17.116%
2024-08-19	31.7900	32.3600	31.7900	32.0300	+1.009%	732,381	-19.419%
2024-08-16	31.6600	31.7800	31.4100	31.7100	-0.377%	1,012,304	-18.606%
2024-08-15	31.5400	31.8800	31.3100	31.8300	+3.043%	1,055,224	-18.913%
2024-08-14	31.0400	31.1350	30.7000	30.8900	-0.129%	1,086,044	-16.445%
2024-08-13	30.7800	31.1050	30.6400	30.9300	-0.386%	663,403	-16.554%
2024-08-12	30.9900	31.1800	30.7250	31.0500	+1.107%	1,037,570	-16.876%
2024-08-09	30.7400	30.9400	30.5700	30.7100	-0.389%	1,246,648	-15.956%
2024-08-08	30.6500	30.8900	30.3600	30.8300	+1.515%	2,706,876	-16.283%
2024-08-07	31.4200	31.4500	30.3400	30.3700	-1.620%	2,656,841	-15.015%
2024-08-06	30.7100	31.1600	30.5600	30.8700	+0.195%	2,016,681	-16.391%
2024-08-05	30.3820	31.3300	30.3820	30.8100	-3.022%	4,412,001	-16.228%
2024-08-02	32.3000	32.5900	31.5850	31.7700	-3.931%	1,772,369	-18.760%
2024-08-01	34.2900	34.3300	32.7800	33.0700	-3.473%	1,395,974	-21.953%
2024-07-31	33.9800	34.4800	33.9687	34.2600	+1.632%	1,256,912	-24.664%
2024-07-30	33.7900	33.9800	33.3700	33.7100	-0.560%	1,098,738	-23.435%
2024-07-29	34.2900	34.5500	33.7224	33.9000	-1.938%	1,276,097	-23.864%
2024-07-26	34.3500	34.9000	34.0900	34.5700	+1.438%	1,785,546	-25.340%
2024-07-25	33.5400	34.6400	33.5100	34.0800	0.000%	2,925,817	-24.266%
2024-07-24	34.6400	34.8600	33.9400	34.0800	-1.984%	1,343,403	-24.266%
2024-07-23	35.0200	35.3600	34.5150	34.7700	-0.600%	1,661,131	-25.769%
2024-07-22	34.9100	35.6800	34.7600	34.9800	-0.313%	1,431,208	-26.215%
2024-07-19	34.6800	35.9400	34.1300	35.0900	+1.917%	1,880,567	-26.446%
2024-07-18	34.4900	34.9800	34.3150	34.4300	-0.405%	1,612,388	-25.036%
2024-07-17	34.5000	34.8400	34.2900	34.5700	+0.145%	3,533,205	-25.340%
2024-07-16	33.9600	34.6900	33.5200	34.5200	+1.739%	2,548,033	-25.232%
2024-07-15	32.9400	34.3700	32.7000	33.9300	+3.825%	2,778,468	-23.932%
2024-07-12	33.0500	33.0500	32.4500	32.6800	+0.307%	2,813,261	-21.022%
2024-07-11	31.8400	32.6800	31.8400	32.5800	+2.421%	1,042,462	-20.780%
2024-07-10	31.6800	31.9400	31.5200	31.8100	+0.379%	836,791	-18.862%
2024-07-09	32.2400	32.3600	31.6800	31.6900	-2.161%	1,223,786	-18.555%
2024-07-08	32.2900	32.5100	32.1650	32.3900	+0.155%	1,209,416	-20.315%
2024-07-05	33.0900	33.2900	32.2500	32.3400	-3.087%	1,236,013	-20.192%
2024-07-03	33.2100	33.6400	33.2100	33.3700	+1.091%	1,117,554	-22.655%
2024-07-02	33.0800	33.3100	32.6200	33.0100	+0.763%	1,265,291	-21.812%
2024-07-01	33.3800	33.5100	32.6100	32.7600	-1.355%	1,175,639	-21.215%
2024-06-28	33.4300	33.5600	33.1400	33.2100	+0.302%	2,972,036	-22.282%
2024-06-27	32.9200	33.1300	32.7300	33.1100	+1.378%	1,466,613	-22.048%
2024-06-26	33.2600	33.4400	32.6400	32.6600	-2.245%	1,525,781	-20.974%
2024-06-25	33.2100	33.4800	33.1200	33.4100	+0.210%	1,343,001	-22.748%
2024-06-24	32.2700	33.4800	32.1300	33.3400	+4.155%	2,558,637	-22.585%
2024-06-21	32.0200	32.2850	31.8800	32.0100	+0.219%	5,358,872	-19.369%
2024-06-20	31.1600	32.2800	30.8900	31.9400	+2.503%	3,192,227	-19.192%
2024-06-18	30.6500	31.7100	30.6500	31.1600	+1.863%	2,529,239	-17.169%
2024-06-17	30.2700	30.8300	30.2075	30.5900	+1.325%	2,482,462	-15.626%
2024-06-14	30.5900	30.6000	29.9900	30.1900	-2.487%	3,657,196	-14.508%
2024-06-13	31.3400	31.5900	30.6600	30.9600	-2.180%	2,449,651	-16.634%
2024-06-12	32.3000	32.3100	31.6400	31.6500	-0.252%	1,540,065	-18.452%
2024-06-11	31.5600	31.8400	31.3300	31.7300	-0.189%	1,690,004	-18.657%
2024-06-10	31.5400	32.0700	31.1200	31.7900	+0.729%	2,424,985	-18.811%
2024-06-07	30.7400	31.6400	30.7400	31.5600	+1.872%	2,582,684	-18.219%
2024-06-06	30.8400	31.0600	30.3850	30.9800	+0.846%	1,687,389	-16.688%
2024-06-05	30.8100	30.9900	30.4100	30.7200	+0.261%	928,210	-15.983%
2024-06-04	30.9300	30.9600	30.3100	30.6400	-1.511%	1,742,961	-15.764%
2024-06-03	32.8100	32.8300	30.9000	31.1100	-4.629%	2,060,336	-17.036%
2024-05-31	32.2700	32.6400	32.1000	32.6200	+1.304%	2,042,702	-20.877%
2024-05-30	32.2000	32.6600	32.1400	32.2000	-0.310%	1,357,226	-19.845%
2024-05-29	32.6400	32.8200	32.0900	32.3000	-2.062%	1,347,584	-20.093%
2024-05-28	33.0600	33.4100	32.8000	32.9800	+1.011%	1,058,299	-21.740%
2024-05-24	33.1200	33.2500	32.6400	32.6500	-0.488%	948,120	-20.949%
2024-05-23	32.9800	33.3500	32.6150	32.8100	-0.183%	1,181,349	-21.335%
2024-05-22	34.2100	34.2100	32.7000	32.8700	-3.973%	1,406,883	-21.479%
2024-05-21	34.1500	34.7600	34.1200	34.2300	+0.293%	1,254,904	-24.598%
2024-05-20	34.3900	34.4600	33.9000	34.1300	-0.669%	1,094,113	-24.377%
2024-05-17	34.3600	34.4100	34.1200	34.3600	+0.497%	1,040,173	-24.884%
2024-05-16	34.0700	34.3600	33.8500	34.1900	+0.352%	1,606,982	-24.510%
2024-05-15	34.4700	34.4700	33.5100	34.0700	-0.902%	1,284,367	-24.244%
2024-05-14	34.6200	34.7000	33.9500	34.3800	-0.116%	1,075,313	-24.927%
2024-05-13	34.5300	34.5800	34.3100	34.4200	+0.555%	1,022,827	-25.015%
2024-05-10	34.2200	34.4200	33.9900	34.2300	+0.029%	817,960	-24.598%
2024-05-09	33.8300	34.4350	33.8300	34.2200	+1.004%	1,426,384	-24.576%
2024-05-08	33.7500	34.0500	33.6300	33.8800	-0.441%	948,372	-23.819%
2024-05-07	33.7700	34.1750	33.6800	34.0300	+0.800%	2,990,741	-24.155%
2024-05-06	33.9100	34.2200	33.7150	33.7600	+0.476%	2,014,814	-23.549%
2024-05-03	33.6300	33.8800	33.3000	33.6000	+0.149%	1,559,960	-23.185%
2024-05-02	33.3300	33.8000	33.2600	33.5500	+1.054%	2,258,532	-23.070%
2024-05-01	33.7100	33.7900	32.8200	33.2000	-1.102%	2,357,876	-22.259%
2024-04-30	34.3900	34.6800	33.5200	33.5700	-2.865%	2,090,516	-23.116%
2024-04-29	34.8400	35.0000	34.2738	34.5600	-0.861%	2,492,438	-25.318%
2024-04-26	34.8800	35.2000	34.7800	34.8600	-0.428%	1,715,231	-25.961%
2024-04-25	35.0200	35.1200	34.2900	35.0100	+1.039%	2,684,858	-26.278%
2024-04-24	34.8900	35.2200	34.2900	34.6500	-1.282%	2,447,037	-25.512%
2024-04-23	35.0800	35.3850	34.8700	35.1000	-0.397%	2,475,684	-26.467%
2024-04-22	35.5300	35.6400	34.7800	35.2400	-0.816%	1,658,292	-26.759%
2024-04-19	35.7300	36.1567	35.1500	35.5300	-2.067%	2,927,882	-27.357%
2024-04-18	36.2900	36.8100	36.1700	36.2800	+0.582%	2,460,956	-28.859%
2024-04-17	36.8400	37.0600	36.0700	36.0700	-1.556%	2,371,507	-28.445%
2024-04-16	36.9300	36.9300	36.2200	36.6400	-0.812%	1,632,965	-29.558%
2024-04-15	37.4500	37.8300	36.7850	36.9400	-0.752%	2,142,430	-30.130%
2024-04-12	38.8200	38.9995	37.1000	37.2200	-3.325%	2,091,897	-30.656%
2024-04-11	38.8900	38.8900	37.9100	38.5000	-0.414%	2,369,269	-32.961%
2024-04-10	38.3400	38.8750	38.1650	38.6600	+0.181%	2,458,878	-33.238%
2024-04-09	38.7300	38.9500	38.4300	38.5900	+0.260%	2,378,936	-33.117%
2024-04-08	39.7700	39.9500	38.4350	38.4900	-2.161%	4,038,421	-32.944%
2024-04-05	38.8500	39.5500	38.5600	39.3400	+1.523%	7,178,022	-34.392%
2024-04-04	39.2300	39.2300	38.5400	38.7500	-0.641%	6,541,074	-33.394%
2024-04-03	39.0800	39.5472	38.6300	39.0000	-0.205%	9,219,448	-33.821%
2024-04-02	39.1000	39.2800	37.5900	39.0800	+10.395%	16,550,298	-33.956%
2024-04-01	35.9600	35.9600	35.3610	35.4000	-1.365%	983,811	-27.090%
2024-03-28	35.6000	36.5600	35.5200	35.8900	+1.241%	1,908,879	-28.086%
2024-03-27	34.5800	35.5000	34.4700	35.4500	+2.933%	1,422,849	-27.193%
2024-03-26	34.6500	34.7700	34.3600	34.4400	+0.320%	993,972	-25.058%
2024-03-25	34.6400	34.9350	34.3100	34.3300	-0.203%	673,643	-24.818%
2024-03-22	34.5900	34.8000	34.3200	34.4000	+0.116%	1,035,809	-24.971%
2024-03-21	34.1100	34.6200	33.8700	34.3600	+0.733%	908,307	-24.884%
2024-03-20	33.6100	34.5150	33.3600	34.1100	+0.917%	1,176,579	-24.333%
2024-03-19	33.0600	34.0350	33.0400	33.8000	+2.393%	1,161,950	-23.639%
2024-03-18	32.8600	33.1750	32.5700	33.0100	+0.702%	915,140	-21.812%
2024-03-15	32.2200	33.1100	32.1300	32.7800	+0.955%	4,390,558	-21.263%
2024-03-14	32.5800	32.8100	32.2600	32.4700	-0.460%	1,155,351	-20.511%
2024-03-13	32.0300	32.6300	31.9900	32.6200	+2.708%	1,319,534	-20.877%
2024-03-12	31.8200	32.2100	31.3800	31.7600	-0.470%	801,141	-18.734%
2024-03-11	31.8800	32.0150	31.4700	31.9100	+0.536%	890,849	-19.116%
2024-03-08	31.8600	31.9200	31.3900	31.7400	-0.063%	603,649	-18.683%
2024-03-07	31.3700	31.9600	31.2700	31.7600	+1.567%	959,526	-18.734%
2024-03-06	31.7100	31.7800	31.0900	31.2700	-0.414%	818,990	-17.461%
2024-03-05	31.4600	31.7100	31.2200	31.4000	-0.317%	956,540	-17.803%
2024-03-04	32.0000	32.1800	31.4100	31.5000	-1.223%	1,090,920	-18.063%
2024-03-01	31.2000	32.1900	31.2000	31.8900	+2.672%	918,877	-19.066%
2024-02-29	31.5000	31.9800	31.0150	31.0600	-0.193%	1,745,417	-16.903%
2024-02-28	31.2900	31.6500	30.9100	31.1200	-0.986%	1,004,996	-17.063%
2024-02-27	31.3400	31.5300	31.1700	31.4300	+0.931%	1,036,447	-17.881%
2024-02-26	30.4000	31.2600	30.2800	31.1400	+1.731%	1,464,202	-17.116%
2024-02-23	30.6200	31.0650	30.3300	30.6100	-0.455%	1,451,366	-15.681%
2024-02-22	30.2500	30.9700	30.2500	30.7500	+0.556%	1,314,280	-16.065%
2024-02-21	29.5400	30.6400	29.5400	30.5800	+2.446%	1,531,233	-15.598%
2024-02-20	29.9050	30.5200	29.5401	29.8500	-1.322%	1,115,329	-13.534%
2024-02-16	29.9400	30.5500	29.6400	30.2500	+1.002%	1,535,684	-14.678%
2024-02-15	28.9500	29.9700	28.8700	29.9500	+3.993%	1,393,097	-13.823%
2024-02-14	28.7800	29.1438	28.5200	28.8000	+1.408%	1,342,647	-10.382%
2024-02-13	28.4100	28.9100	28.1200	28.4000	-1.492%	1,368,987	-9.120%
2024-02-12	29.0700	29.3600	28.6800	28.8300	-0.552%	1,638,258	-10.475%
2024-02-09	29.0000	29.1800	28.5000	28.9900	-0.309%	1,292,696	-10.969%
2024-02-08	29.0400	29.2100	28.6100	29.0800	+0.241%	1,567,126	-11.245%
2024-02-07	29.1700	29.3800	28.2850	29.0100	0.000%	2,211,849	-11.031%
2024-02-06	29.7700	30.1700	28.0100	29.0100	+9.183%	3,741,064	-11.031%
2024-02-05	26.0400	26.9300	25.9900	26.5700	+1.142%	2,956,125	-2.860%
2024-02-02	27.1300	27.2100	26.2400	26.2700	-3.596%	1,513,828	-1.751%
2024-02-01	27.6000	27.7650	26.9300	27.2500	-0.584%	1,051,970	-5.284%
2024-01-31	28.2000	28.2400	27.2600	27.4100	-2.801%	1,356,142	-5.837%
2024-01-30	27.5700	28.4600	27.1200	28.2000	-0.634%	1,420,097	-8.475%
2024-01-29	28.1800	28.4000	27.6900	28.3800	+0.141%	852,931	-9.056%
2024-01-26	28.2300	28.6300	28.1200	28.3400	+0.926%	979,997	-8.927%
2024-01-25	28.2500	28.3600	27.5800	28.0800	+0.935%	1,472,527	-8.084%
2024-01-24	26.9800	27.9800	26.7500	27.8200	+4.156%	2,163,382	-7.225%
2024-01-23	27.0200	27.2000	26.6800	26.7100	-0.521%	1,296,684	-3.370%

.dark-mode .sSdG7L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSdG7L{ color: #333333; background-color: white; border: 2px solid #333333; }CHXChampionX Corporationstock NASDAQ

CHX
ChampionX Corporation
stock NASDAQ