Chord Energy (CHRD) Price: 147.05

Chord Energy Corp. (CHRD)

147.05 +3.59 (+2.50%) USD | NASDAQ | Nov 12, 16:00

147.50 +0.45 (+0.31%) Pre-Market: 08:15

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	143.78	148.21	142.74	147.05	515094.0
Nov 11, 2026	140.99	143.59	139.52	143.46	640124.0
Nov 10, 2026	135.44	140.13	133.08	138.62	1.382M
Nov 09, 2026	133.26	137.97	132.69	137.49	934833.0
Nov 06, 2026	131.69	137.60	131.01	136.49	749185.0
Nov 05, 2026	139.53	141.42	132.33	132.45	1.691M
Nov 04, 2026	141.63	142.00	131.14	132.33	1.144M
Nov 03, 2026	145.12	147.66	143.71	143.83	783696.0
Nov 02, 2026	152.64	154.94	147.10	147.39	1.001M
Oct 30, 2026	155.15	157.06	154.00	156.99	659994.0
Oct 29, 2026	154.90	156.00	151.78	153.63	649751.0
Oct 28, 2026	154.50	154.88	153.17	154.06	518078.0
Oct 27, 2026	155.94	157.09	152.74	153.31	701165.0
Oct 26, 2026	156.44	159.96	155.73	156.15	715338.0
Oct 23, 2026	151.91	159.04	151.50	158.13	793747.0
Oct 22, 2026	152.28	152.46	146.00	150.48	738567.0
Oct 21, 2026	152.22	153.09	148.59	150.85	1.114M
Oct 20, 2026	156.31	156.56	149.44	152.22	920189.0
Oct 19, 2026	152.96	155.85	150.83	154.48	724305.0
Oct 16, 2026	149.70	154.90	149.25	154.56	808997.0
Oct 15, 2026	146.90	149.91	143.32	148.33	807622.0
Oct 14, 2026	147.06	147.89	145.90	146.18	495248.0
Oct 13, 2026	145.50	147.29	144.79	146.51	488413.0
Oct 12, 2026	143.12	145.18	142.99	144.57	527790.0
Oct 09, 2026	142.11	144.60	141.38	141.54	532240.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks