Chord Energy Corp (CHRD) Historical Stock Data
100.98 ↑2.48 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRD is up 0.68% a day on average. There have been 20 days where Chord Energy Corp closed green and 10 days where CHRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 98.65 | 100.98 | ↑$2.33 (2.36%) | 97.43 | 101.13 | 685.92K |
| 2025-12-09 | 97.12 | 98.50 | ↑$1.38 (1.42%) | 96.76 | 98.62 | 692.41K |
| 2025-12-08 | 96.66 | 97.28 | ↑$0.62 (0.64%) | 95.50 | 98.14 | 475.29K |
| 2025-12-05 | 96.45 | 97.65 | ↑$1.20 (1.24%) | 96.35 | 99.89 | 618.98K |
| 2025-12-04 | 95.96 | 96.69 | ↑$0.73 (0.76%) | 95.72 | 96.72 | 518.40K |
| 2025-12-03 | 93.00 | 95.87 | ↑$2.87 (3.09%) | 93.00 | 95.97 | 648.48K |
| 2025-12-02 | 94.24 | 92.60 | ↓$1.64 (-1.74%) | 92.10 | 94.49 | 563.09K |
| 2025-12-01 | 93.98 | 94.84 | ↑$0.86 (0.92%) | 93.68 | 95.43 | 707.26K |
| 2025-11-28 | 92.14 | 93.86 | ↑$1.72 (1.87%) | 92.14 | 94.29 | 313.89K |
| 2025-11-26 | 91.94 | 92.27 | ↑$0.33 (0.36%) | 91.61 | 93.07 | 433.89K |
| 2025-11-25 | 92.00 | 91.88 | ↓$0.12 (-0.13%) | 90.66 | 92.48 | 663.71K |
| 2025-11-24 | 91.06 | 93.27 | ↑$2.21 (2.43%) | 90.71 | 93.72 | 876.16K |
| 2025-11-21 | 90.62 | 91.58 | ↑$0.96 (1.06%) | 89.23 | 92.67 | 772.37K |
| 2025-11-20 | 92.07 | 90.62 | ↓$1.45 (-1.57%) | 90.44 | 94.93 | 781.45K |
| 2025-11-19 | 88.15 | 91.40 | ↑$3.25 (3.69%) | 87.72 | 91.95 | 860.49K |
| 2025-11-18 | 89.14 | 92.10 | ↑$2.96 (3.32%) | 88.92 | 92.43 | 0.90M |
| 2025-11-17 | 92.78 | 90.17 | ↓$2.61 (-2.81%) | 89.96 | 92.99 | 0.95M |
| 2025-11-14 | 91.02 | 93.11 | ↑$2.09 (2.30%) | 89.68 | 93.44 | 712.70K |
| 2025-11-13 | 89.65 | 90.74 | ↑$1.09 (1.22%) | 89.65 | 92.29 | 675.28K |
| 2025-11-12 | 90.29 | 89.57 | ↓$0.72 (-0.80%) | 89.13 | 91.34 | 821.70K |
| 2025-11-11 | 88.50 | 90.99 | ↑$2.49 (2.81%) | 88.50 | 91.17 | 896.60K |
| 2025-11-10 | 87.96 | 87.26 | ↓$0.70 (-0.80%) | 86.28 | 88.32 | 682.42K |
| 2025-11-07 | 85.50 | 87.40 | ↑$1.90 (2.22%) | 84.41 | 87.56 | 1.05M |
| 2025-11-06 | 85.78 | 85.41 | ↓$0.37 (-0.43%) | 84.25 | 87.96 | 1.04M |
| 2025-11-05 | 87.79 | 84.99 | ↓$2.80 (-3.19%) | 84.84 | 88.91 | 1.36M |
| 2025-11-04 | 89.25 | 88.93 | ↓$0.32 (-0.36%) | 88.31 | 90.24 | 0.95M |
| 2025-11-03 | 90.80 | 90.92 | ↑$0.13 (0.14%) | 89.25 | 91.21 | 600.87K |
| 2025-10-31 | 90.50 | 90.72 | ↑$0.22 (0.24%) | 89.76 | 91.48 | 719.51K |
| 2025-10-30 | 90.54 | 90.23 | ↓$0.31 (-0.34%) | 90.10 | 91.57 | 516.69K |
| 2025-10-29 | 90.44 | 90.98 | ↑$0.54 (0.60%) | 90.28 | 92.52 | 544.34K |
Create an account or log in to view more rows.
$CHRD is going to have a run next month
$CHRD Algorithms are playing games
$CHRD very nice
$CHRD I already know
tomorrow the bulls going to say "next week" just like every week.
$CHRD it can go lower
$CHRD the best advice has been no stop losses. Would have cost a fortune!!!
$CHRD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CHRD hows short doing? Keep short pls
we need your money.
$CHRD Market is down
No worries
$CHRD Market is down
No worries