Get the Stockscreener App
127.52
0.86%
1.09
After Hours:
128.99
1.47
+1.15%
Chord Energy Corp Stock (CHRD) Price History
The historical daily chart and data for Chord Energy Corp stock (CHRD), show that the latest closing stock price as of November 29, 2024, is $127.52.
- Chord Energy Corp all-time high stock price is $190.23, occurred on April 12, 2024.
- The lowest Chord Energy Corp stock price recorded was $117.05 on March 17, 2023. Since then, Chord Energy Corp's stock price has risen over 8.94% to $127.52 now.
- The 52-week high stock price for CHRD is $190.23, representing a 49.18% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for CHRD is $123.30, indicating a -3.31% decrease from the current share price, occurred on November 01, 2024.
- The closing price of Chord Energy Corp (CHRD) stock in the beginning of 2023 was $120.09. The stock closed the year at $136.81, a gain of over 13.92% for the year.
The table below shows more information about CHRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $128.8 | $126.4 | $2.41 | 375,039.0 | +0.86% |
| Nov 27, 2024 | $129.8 | $126.2 | $3.53 | 705,313.0 | -1.23% |
| Nov 26, 2024 | $130.9 | $126.9 | $4.01 | 902,871.0 | -1.86% |
| Nov 25, 2024 | $134.1 | $129.3 | $4.79 | 3,954,296.0 | -2.97% |
| Nov 22, 2024 | $134.5 | $131.0 | $3.53 | 1,037,818.0 | +1.56% |
| Nov 21, 2024 | $132.9 | $130.2 | $2.71 | 960,290.0 | +1.94% |
| Nov 20, 2024 | $130.1 | $127.7 | $2.45 | 792,247.0 | +1.46% |
| Nov 19, 2024 | $130.6 | $127.7 | $2.93 | 710,857.0 | -1.81% |
| Nov 18, 2024 | $131.4 | $128.4 | $3.00 | 778,618.0 | +2.40% |
| Nov 15, 2024 | $132.3 | $126.6 | $5.68 | 879,673.0 | -2.76% |
| Nov 14, 2024 | $131.1 | $129.4 | $1.66 | 648,680.0 | +1.43% |
| Nov 13, 2024 | $129.6 | $126.7 | $2.83 | 688,870.0 | +0.35% |
| Nov 12, 2024 | $132.9 | $128.4 | $4.54 | 784,740.0 | -2.33% |
| Nov 11, 2024 | $133.0 | $130.3 | $2.74 | 851,271.0 | -0.26% |
| Nov 08, 2024 | $132.5 | $130.6 | $1.97 | 799,620.0 | -0.64% |
| Nov 07, 2024 | $136.4 | $131.4 | $4.94 | 1,416,606.0 | +0.68% |
| Nov 06, 2024 | $132.7 | $129.5 | $3.18 | 1,927,676.0 | +4.20% |
| Nov 05, 2024 | $126.8 | $124.5 | $2.29 | 571,445.0 | +1.09% |
| Nov 04, 2024 | $126.3 | $124.2 | $2.05 | 936,860.0 | +1.19% |
| Nov 01, 2024 | $126.8 | $123.3 | $3.55 | 1,048,695.0 | -1.04% |
Chord Energy Corp Stock (CHRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chord Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chord Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chord Energy Corp Stock (CHRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $136.4 | $123.3 | $13.08 | 21,146,524.0 | +1.93% |
| Oct, 2024 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| Sep, 2024 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| Aug, 2024 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| Jul, 2024 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| Jun, 2024 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| May, 2024 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| Apr, 2024 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| Mar, 2024 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| Feb, 2024 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| Jan, 2024 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
Chord Energy Corp Stock (CHRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| Nov, 2023 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| Oct, 2023 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| Sep, 2023 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| Aug, 2023 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| Jul, 2023 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| Jun, 2023 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| May, 2023 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| Apr, 2023 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| Mar, 2023 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| Feb, 2023 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| Jan, 2023 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
Chord Energy Corp Stock (CHRD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $155.3 | $129.5 | $25.77 | 7,825,970.0 | -10.31% |
| Nov, 2022 | $164.8 | $142.6 | $22.19 | 8,559,378.0 | -0.37% |
| Oct, 2022 | $157.6 | $140.6 | $17.01 | 8,088,585.0 | +11.93% |
| Sep, 2022 | $147.6 | $120.7 | $26.89 | 9,020,399.0 | -3.38% |
| Aug, 2022 | $149.8 | $117.6 | $32.21 | 9,255,182.0 | +0.00% |
0.21%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):