CHRD - Chord Energy Corp
112.34
-0.980 -0.872%
Share volume: 1,251,046
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$113.32
-0.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $114.55 | $114.55 | $116.26 | $116.26 | $111.44 | $111.44 | $112.34 | $112.34 | 1,251,046 | $1,251,046.00 |
| 03-02-2026 | $113.38 | $113.38 | $113.78 | $113.78 | $109.78 | $109.78 | $113.32 | $113.32 | 1,731,644 | $1,731,644.00 |
| 02-27-2026 | $107.00 | $107.00 | $108.90 | $108.90 | $105.58 | $105.58 | $108.37 | $108.37 | 1,063,608 | $1,063,608.00 |
| 02-26-2026 | $103.70 | $103.70 | $107.14 | $107.14 | $102.67 | $102.67 | $105.38 | $105.38 | 1,486,708 | $1,486,708.00 |
| 02-25-2026 | $105.99 | $105.99 | $105.99 | $105.99 | $101.54 | $101.54 | $103.70 | $103.70 | 922,423 | $922,423.00 |
| 02-24-2026 | $105.10 | $105.10 | $106.08 | $106.08 | $103.74 | $103.74 | $104.92 | $104.92 | 838,277 | $838,277.00 |
| 02-23-2026 | $105.47 | $105.47 | $107.45 | $107.45 | $103.19 | $103.19 | $105.25 | $105.25 | 934,113 | $934,113.00 |
| 02-20-2026 | $104.77 | $104.77 | $105.96 | $105.96 | $103.10 | $103.10 | $105.38 | $105.38 | 2,310,124 | $2,310,124.00 |
| 02-19-2026 | $103.89 | $103.89 | $105.72 | $105.72 | $103.54 | $103.54 | $104.99 | $104.99 | 757,065 | $757,065.00 |
| 02-18-2026 | $101.08 | $101.08 | $102.24 | $102.24 | $100.05 | $100.05 | $102.12 | $102.12 | 680,815 | $680,815.00 |