Chord Energy Corporation - Common Stock (CHRD)

Historical Prices For Chord Energy Corporation - Common Stock (CHRD)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	93.85	93.88	92.34	92.48	515,669	92.48
10/23/2025	92.45	93.89	92.18	93.48	770,942	93.48
10/22/2025	89.65	90.25	88.31	89.17	570,577	89.17
10/21/2025	89.76	90.18	88.62	89.15	446,610	89.15
10/20/2025	90.45	91.39	89.28	89.70	443,991	89.70
10/17/2025	89.41	89.92	87.62	89.74	778,603	89.74
10/16/2025	90.54	90.75	88.16	89.13	904,194	89.13
10/15/2025	91.56	92.34	89.86	90.12	695,727	90.12
10/14/2025	90.59	92.09	89.86	90.85	530,757	90.85
10/13/2025	91.77	92.69	90.61	92.63	644,153	92.63
10/10/2025	95.23	95.94	90.41	90.59	842,921	90.59
10/09/2025	98.91	100.29	95.85	95.97	708,109	95.97
10/08/2025	99.50	99.50	97.57	98.37	782,533	98.37
10/07/2025	99.04	99.55	97.83	99.40	612,712	99.40
10/06/2025	99.76	100.87	99.20	99.69	722,149	99.69
10/03/2025	97.89	100.00	97.89	99.13	756,858	99.13
10/02/2025	99.70	100.86	97.28	97.52	659,170	97.52
10/01/2025	98.39	100.93	98.30	100.43	576,492	100.43
9/30/2025	100.00	100.44	98.15	99.37	1,045,930	99.37
9/29/2025	103.49	103.49	100.68	101.19	897,376	101.19
9/26/2025	103.67	107.04	103.55	104.53	1,188,666	104.53
9/25/2025	103.48	105.24	103.20	103.48	682,251	103.48
9/24/2025	103.29	105.59	103.15	104.32	593,030	104.32
9/23/2025	101.06	105.32	100.36	102.03	863,328	102.03
9/22/2025	99.93	100.51	99.40	100.26	777,518	100.26
9/19/2025	103.53	103.89	100.09	100.37	1,768,297	100.37
9/18/2025	105.95	105.95	103.48	104.33	729,147	104.33
9/17/2025	105.60	107.09	104.84	105.35	1,053,655	105.35
9/16/2025	106.29	107.08	104.01	106.42	1,674,457	106.42
9/15/2025	104.12	104.12	101.88	102.31	672,232	102.31
9/12/2025	105.69	106.75	104.03	104.16	927,397	104.16
9/11/2025	105.09	105.58	103.56	104.87	813,851	104.87
9/10/2025	102.97	106.63	102.42	106.55	926,885	106.55
9/09/2025	103.50	105.85	102.61	102.72	798,596	102.72
9/08/2025	104.27	104.50	101.45	103.01	1,024,839	103.01
9/05/2025	105.73	107.19	102.63	103.42	1,401,891	103.42
9/04/2025	106.37	108.14	105.76	107.48	1,516,489	107.48
9/03/2025	109.39	111.00	106.82	106.94	744,128	106.94
9/02/2025	109.61	111.66	108.75	111.65	566,064	111.65
8/29/2025	109.41	110.87	108.73	109.89	526,775	109.89
8/28/2025	108.29	110.05	107.58	109.84	485,019	109.84
8/27/2025	105.86	109.29	105.50	108.31	690,824	108.31
8/26/2025	105.85	107.12	105.44	105.99	778,535	105.99
8/25/2025	105.69	107.18	104.73	107.04	770,417	107.04
8/22/2025	102.44	106.66	102.44	105.93	660,448	105.93
8/21/2025	101.01	102.89	99.64	102.00	666,705	102.00
8/20/2025	102.37	103.54	101.53	102.58	737,192	101.28
8/19/2025	101.20	102.96	100.50	102.09	746,191	100.80
8/18/2025	101.39	102.07	100.29	101.71	793,475	100.42
8/15/2025	102.20	103.73	101.79	102.11	911,172	100.82
8/14/2025	101.30	102.93	100.00	102.81	788,316	101.51
8/13/2025	99.86	101.85	99.50	101.33	746,531	100.05
8/12/2025	100.03	102.19	99.50	100.05	840,246	98.78
8/11/2025	101.45	102.61	99.28	99.41	1,118,873	98.15
8/08/2025	100.23	101.72	99.25	101.06	747,110	99.78
8/07/2025	104.50	106.73	99.23	99.53	1,830,777	98.27
8/06/2025	106.98	108.76	103.87	104.99	755,882	103.66
8/05/2025	105.28	106.87	104.60	106.44	752,615	105.09
8/04/2025	104.92	105.85	103.21	105.37	833,121	104.03
8/01/2025	109.92	110.16	105.49	105.86	656,234	104.52
7/31/2025	109.86	112.55	109.35	110.33	621,632	108.93
7/30/2025	113.54	113.64	110.85	111.90	605,544	110.48
7/29/2025	113.00	114.42	111.82	114.13	603,689	112.68
7/28/2025	110.50	113.26	110.31	113.02	673,489	111.59
7/25/2025	109.80	110.03	108.20	108.72	474,718	107.34