CHRD
Chord Energy (CHRD)
NASDAQ
$140.52+$2.52 (+1.83%)
Price as of Jun 03, 2026 6:08 PM EDT
  • $7.5B
    Market Cap
  • 50.96%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -7.54%
    Low Price$131.87
    High Price$149.65
  • 3 Months
    +15.68%
    Low Price$119.03
    High Price$149.65
  • 1 Year
    +49.13%
    Low Price$84.99
    High Price$149.65
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
137.10
139.12
136.61
137.99
-0.007%
543,718
06/01/2026
135.51
139.89
134.93
138.00
+4.65%
644,046
05/29/2026
133.37
134.26
130.25
131.87
-1.51%
1,061,599
05/28/2026
136.19
136.60
133.00
133.89
+0.14%
695,543
05/27/2026
134.47
136.20
133.12
133.70
-3.02%
598,409
05/26/2026
141.37
143.32
137.58
137.86
-4.25%
534,678
05/22/2026
142.31
144.76
140.00
143.98
+0.79%
533,965
05/21/2026
148.11
148.20
141.01
142.85
-1.86%
839,776
05/20/2026
148.02
150.20
143.25
145.55
-1.89%
1,144,032
05/20/2026
$1.30 Dividend
05/19/2026
148.70
150.13
146.88
148.35
+0.06%
1,285,024
05/18/2026
146.87
150.63
144.46
148.26
+0.79%
871,631
05/15/2026
142.57
147.47
142.03
147.10
+4.10%
777,253
05/14/2026
140.78
142.49
139.06
141.30
+0.36%
429,776
05/13/2026
141.95
142.69
139.07
140.80
+0.01%
499,628
05/12/2026
139.71
142.15
138.95
140.78
+1.39%
667,405
05/11/2026
138.23
140.21
136.91
138.85
+2.66%
807,727
05/08/2026
136.35
137.86
134.32
135.25
-0.95%
690,258
05/07/2026
136.27
137.38
131.67
136.55
-2.19%
913,362
05/06/2026
135.69
141.47
135.69
139.62
-5.58%
972,988
05/05/2026
146.63
149.19
144.81
147.86
-0.06%
710,128
05/05/2026
$4.56 Earnings
05/04/2026
144.21
148.64
143.24
147.95
+2.89%
751,696
05/01/2026
143.16
144.23
139.83
143.80
-0.37%
688,320
04/30/2026
140.96
144.69
138.42
144.34
-0.36%
854,251
04/29/2026
141.48
145.42
140.77
144.85
+4.20%
748,017
04/28/2026
139.84
140.46
136.55
139.01
+1.84%
717,818
04/27/2026
136.15
138.32
135.15
136.49
+1.76%
770,971
04/24/2026
135.59
136.18
133.26
134.13
-1.35%
438,457
04/23/2026
135.43
136.51
132.78
135.97
+1.74%
633,987
04/22/2026
130.76
134.62
130.03
133.64
+2.80%
557,594
04/21/2026
127.28
130.41
125.65
130.00
+3.21%
720,498
04/20/2026
124.33
127.49
123.14
125.96
+2.82%
1,145,457
04/17/2026
124.49
125.89
118.88
122.51
-7.77%
1,532,216
04/16/2026
128.77
132.91
128.77
132.83
+3.15%
492,984
04/15/2026
127.98
130.58
126.34
128.77
+0.58%
712,540
04/14/2026
131.60
131.60
126.89
128.03
-4.16%
714,561
04/13/2026
135.92
136.83
132.16
133.59
+0.44%
712,297
04/10/2026
131.33
133.82
130.79
133.00
+1.05%
622,350
04/09/2026
135.12
137.02
130.88
131.63
-1.59%
978,372
04/08/2026
129.89
134.03
128.70
133.76
-7.19%
2,946,700
04/07/2026
142.28
144.98
141.36
144.12
+2.24%
828,336
04/06/2026
140.71
142.74
139.79
140.95
+0.13%
570,460
04/02/2026
141.96
143.99
138.57
140.77
+3.68%
805,947
04/01/2026
136.45
139.78
133.51
135.77
-3.67%
1,121,466
03/31/2026
144.40
147.13
138.39
140.94
-2.78%
1,298,936
03/30/2026
145.82
146.75
143.94
144.97
+0.61%
879,953
03/27/2026
144.12
145.65
142.70
144.09
+0.97%
1,069,498
03/26/2026
138.77
143.17
138.75
142.70
+4.12%
1,052,832
03/25/2026
133.79
137.19
133.22
137.06
+0.93%
827,557
03/24/2026
131.72
137.67
130.43
135.80
+4.77%
1,009,184
03/23/2026
126.30
131.15
125.57
129.61
-0.88%
1,033,607
03/20/2026
128.93
131.06
128.28
130.76
+1.10%
2,843,950
03/19/2026
130.79
132.13
128.73
129.35
-0.08%
1,097,817
03/18/2026
125.97
130.00
125.97
129.45
+2.76%
1,399,283
03/17/2026
126.44
129.04
125.87
125.97
+0.55%
929,335
03/16/2026
122.64
125.63
119.73
125.27
+2.37%
1,371,274
03/13/2026
120.61
122.85
119.42
122.38
+0.38%
986,325
03/12/2026
124.69
125.63
121.61
121.91
-0.42%
1,794,515
03/12/2026
$1.30 Dividend
03/11/2026
116.67
122.54
116.67
122.43
+4.85%
1,280,456
03/10/2026
119.09
120.97
114.76
116.77
-3.40%
1,680,979
03/09/2026
120.77
125.13
119.50
120.88
+1.53%
2,650,514
03/06/2026
119.00
120.13
116.80
119.05
+1.74%
1,945,000
03/05/2026
112.81
118.75
112.77
117.02
+4.64%
1,740,002
03/04/2026
108.29
112.94
107.92
111.83
+1.48%
1,128,360
03/03/2026
112.37
114.04
109.32
110.20
-0.86%
1,251,213
03/02/2026
111.22
111.62
107.69
111.17
+4.57%
1,731,644
02/27/2026
104.97
106.83
103.57
106.31
+2.84%
1,063,608
02/26/2026
101.72
105.10
100.72
103.38
+1.62%
1,486,708
02/25/2026
103.97
103.97
99.61
101.73
-1.16%
922,423
02/25/2026
$1.28 Earnings
02/24/2026
103.10
104.06
101.77
102.93
-0.31%
838,277
02/23/2026
103.46
105.41
101.22
103.25
-0.12%
934,113
02/20/2026
102.78
103.95
101.14
103.38
+0.37%
2,310,124
02/19/2026
101.91
103.71
101.57
102.99
+2.82%
757,065
02/18/2026
99.16
100.30
98.14
100.17
+2.70%
680,815
02/17/2026
100.27
101.17
95.55
97.54
-2.54%
564,273
02/13/2026
97.27
100.43
97.27
100.08
+2.59%
483,928
02/12/2026
101.58
102.06
96.10
97.55
-4.53%
548,804
02/11/2026
100.78
102.21
100.06
102.18
+3.71%
559,411
02/10/2026
100.39
100.39
97.68
98.52
-1.87%
625,961
02/09/2026
100.35
101.47
99.04
100.39
-0.53%
630,944
02/06/2026
96.61
101.38
96.61
100.93
+4.49%
840,985
02/05/2026
97.47
97.82
95.07
96.60
-2.65%
584,961
02/04/2026
96.38
99.94
96.38
99.23
+3.83%
897,916
02/03/2026
94.61
96.81
93.56
95.57
+0.84%
854,924
02/02/2026
94.56
96.22
93.01
94.77
-3.62%
680,535
01/30/2026
97.15
98.98
96.24
98.33
+1.03%
1,149,348
01/29/2026
99.06
101.46
97.19
97.33
+1.08%
915,538
01/28/2026
97.23
97.58
95.22
96.29
+0.12%
612,099
01/27/2026
93.93
96.37
93.93
96.18
+2.22%
520,699
01/26/2026
95.19
95.57
93.01
94.09
+0.40%
606,824
01/23/2026
93.93
95.65
93.05
93.71
+0.72%
641,901
01/22/2026
92.52
93.66
91.07
93.05
-0.34%
690,726
01/21/2026
92.11
94.75
92.11
93.36
+3.54%
490,670
01/20/2026
91.10
91.81
89.00
90.17
-0.41%
892,389
01/16/2026
90.66
91.01
89.53
90.55
+0.39%
814,968
01/15/2026
90.61
91.67
89.62
90.19
-2.72%
1,195,313
01/14/2026
91.60
94.42
91.60
92.71
+1.42%
1,003,994