ChampionX Corporation (CHX) Historical Stock Data
35.53 ↓0.75 (-2.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHX is down -0.18% a day on average. There have been 11 days where ChampionX Corporation closed green and 19 days where CHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 35.73 | 35.53 | ↓$0.20 (-0.56%) | 35.15 | 36.16 | 3.03M |
| 2024-04-18 | 36.29 | 36.28 | ↓$0.01 (-0.03%) | 36.17 | 36.81 | 2.49M |
| 2024-04-17 | 36.84 | 36.07 | ↓$0.77 (-2.09%) | 36.07 | 37.06 | 2.49M |
| 2024-04-16 | 36.93 | 36.64 | ↓$0.29 (-0.79%) | 36.22 | 36.93 | 1.64M |
| 2024-04-15 | 37.45 | 36.94 | ↓$0.51 (-1.36%) | 36.79 | 37.83 | 2.32M |
| 2024-04-12 | 38.82 | 37.22 | ↓$1.60 (-4.12%) | 37.10 | 39.00 | 2.09M |
| 2024-04-11 | 38.89 | 38.50 | ↓$0.39 (-1.00%) | 37.91 | 38.89 | 2.37M |
| 2024-04-10 | 38.34 | 38.66 | ↑$0.32 (0.83%) | 38.17 | 38.88 | 2.46M |
| 2024-04-09 | 38.73 | 38.59 | ↓$0.14 (-0.36%) | 38.43 | 38.95 | 2.38M |
| 2024-04-08 | 39.77 | 38.49 | ↓$1.28 (-3.22%) | 38.44 | 39.95 | 4.04M |
| 2024-04-05 | 38.85 | 39.34 | ↑$0.49 (1.26%) | 38.56 | 39.55 | 7.18M |
| 2024-04-04 | 39.23 | 38.75 | ↓$0.48 (-1.22%) | 38.54 | 39.23 | 6.54M |
| 2024-04-03 | 39.08 | 39.00 | ↓$0.08 (-0.20%) | 38.63 | 39.55 | 9.22M |
| 2024-04-02 | 39.10 | 39.08 | ↓$0.02 (-0.05%) | 37.59 | 39.28 | 16.55M |
| 2024-04-01 | 35.96 | 35.40 | ↓$0.56 (-1.56%) | 35.36 | 35.96 | 0.98M |
| 2024-03-28 | 35.60 | 35.89 | ↑$0.29 (0.81%) | 35.52 | 36.56 | 1.91M |
| 2024-03-27 | 34.58 | 35.45 | ↑$0.87 (2.52%) | 34.47 | 35.50 | 1.42M |
| 2024-03-26 | 34.65 | 34.44 | ↓$0.21 (-0.61%) | 34.36 | 34.77 | 0.99M |
| 2024-03-25 | 34.64 | 34.33 | ↓$0.31 (-0.89%) | 34.31 | 34.94 | 673.64K |
| 2024-03-22 | 34.59 | 34.40 | ↓$0.19 (-0.55%) | 34.32 | 34.80 | 1.04M |
| 2024-03-21 | 34.11 | 34.36 | ↑$0.25 (0.73%) | 33.87 | 34.62 | 0.91M |
| 2024-03-20 | 33.61 | 34.11 | ↑$0.50 (1.49%) | 33.36 | 34.52 | 1.18M |
| 2024-03-19 | 33.06 | 33.80 | ↑$0.74 (2.24%) | 33.04 | 34.04 | 1.16M |
| 2024-03-18 | 32.86 | 33.01 | ↑$0.15 (0.46%) | 32.57 | 33.18 | 0.92M |
| 2024-03-15 | 32.22 | 32.78 | ↑$0.56 (1.74%) | 32.13 | 33.11 | 4.39M |
| 2024-03-14 | 32.58 | 32.47 | ↓$0.11 (-0.34%) | 32.26 | 32.81 | 1.16M |
| 2024-03-13 | 32.03 | 32.62 | ↑$0.59 (1.84%) | 31.99 | 32.63 | 1.32M |
| 2024-03-12 | 31.82 | 31.76 | ↓$0.06 (-0.19%) | 31.38 | 32.21 | 801.09K |
| 2024-03-11 | 31.88 | 31.91 | ↑$0.03 (0.09%) | 31.47 | 32.02 | 890.85K |
| 2024-03-08 | 31.86 | 31.74 | ↓$0.12 (-0.38%) | 31.39 | 31.92 | 603.65K |
Create an account or log in to view more rows.
$CHX has just been halted from trading.
$CHX last chance to load imo
$CHX Bears go home!
$CHX Don't hold!!! Buy it
$CHX take us to the moon
lets goooooo
$CHX cup and handle dont play
$CHX must buyyy
$CHX Algorithms are playing games
$CHX volume is almost nonexistent
$CHX we just getting started