CHRD - Chord Energy Corp
123.58
-10.410 -8.424%
Share volume: 1,532,216
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$133.99
-10.41
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $125.58 | $125.58 | $127.00 | $127.00 | $119.92 | $119.92 | $123.58 | $123.58 | 1,532,216 | $1,516,759.00 |
| 04-16-2026 | $129.90 | $129.90 | $134.07 | $134.07 | $129.90 | $129.90 | $133.99 | $133.99 | 492,984 | $492,984.00 |
| 04-15-2026 | $129.10 | $129.10 | $131.72 | $131.72 | $127.45 | $127.45 | $129.90 | $129.90 | 712,540 | $712,540.00 |
| 04-14-2026 | $132.75 | $132.75 | $132.75 | $132.75 | $128.00 | $128.00 | $129.15 | $129.15 | 714,561 | $714,561.00 |
| 04-13-2026 | $137.11 | $137.11 | $138.03 | $138.03 | $133.32 | $133.32 | $134.76 | $134.76 | 712,297 | $712,297.00 |
| 04-10-2026 | $132.48 | $132.48 | $134.99 | $134.99 | $131.94 | $131.94 | $134.17 | $134.17 | 622,350 | $622,350.00 |
| 04-09-2026 | $136.30 | $136.30 | $138.22 | $138.22 | $132.03 | $132.03 | $132.78 | $132.78 | 978,374 | $978,374.00 |
| 04-08-2026 | $131.03 | $131.03 | $135.20 | $135.20 | $129.83 | $129.83 | $134.93 | $134.93 | 2,946,700 | $2,946,700.00 |
| 04-07-2026 | $143.53 | $143.53 | $146.25 | $146.25 | $142.60 | $142.60 | $145.38 | $145.38 | 828,336 | $828,336.00 |
| 04-06-2026 | $141.94 | $141.94 | $143.99 | $143.99 | $141.02 | $141.02 | $142.19 | $142.19 | 570,460 | $570,460.00 |