CHRD
Chord Energy (CHRD)
NASDAQ
$140.05+$0.72 (+0.52%)
Price as of Aug 03, 2026 7:58 PM EDT
  • $7.9B
    Market Cap
  • 38.87%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +22.82%
    Low Price$111.59
    High Price$140.38
  • 3 Months
    -2.74%
    Low Price$111.59
    High Price$148.35
  • 1 Year
    +38.87%
    Low Price$82.20
    High Price$148.35
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
136.63
140.15
135.02
139.33
-0.75%
759,505
07/31/2026
139.41
140.94
137.96
140.38
+1.54%
840,250
07/30/2026
134.08
138.92
133.59
138.25
+1.30%
696,396
07/29/2026
133.45
136.75
132.28
136.47
+5.95%
651,619
07/28/2026
132.72
133.47
128.10
128.80
-2.28%
675,593
07/27/2026
133.73
135.72
131.68
131.80
-4.74%
670,533
07/24/2026
136.85
141.09
136.85
138.36
-0.38%
550,981
07/23/2026
141.84
141.84
138.33
138.89
+1.08%
944,626
07/22/2026
136.68
138.97
136.57
137.40
+2.39%
929,477
07/21/2026
130.40
134.19
129.86
134.19
+4.18%
790,858
07/20/2026
126.21
130.08
125.97
128.80
+0.55%
922,140
07/17/2026
126.50
128.25
125.09
128.10
+3.24%
684,278
07/16/2026
123.63
125.55
123.45
124.08
+0.52%
702,103
07/15/2026
122.00
124.13
120.06
123.44
+1.19%
644,980
07/14/2026
123.03
124.04
120.77
121.99
-0.30%
577,363
07/13/2026
119.93
124.33
119.38
122.36
+4.23%
1,245,769
07/10/2026
118.71
119.52
116.28
117.39
-0.92%
691,358
07/09/2026
120.40
120.66
117.71
118.48
-2.99%
745,389
07/08/2026
120.00
123.29
118.43
122.13
+4.53%
1,002,971
07/07/2026
112.59
117.70
112.59
116.84
+4.70%
862,006
07/06/2026
112.23
113.58
111.48
111.59
-1.53%
679,265
07/02/2026
112.25
114.66
112.25
113.32
+1.51%
804,649
07/01/2026
114.30
115.95
111.25
111.63
-2.34%
735,776
06/30/2026
117.11
118.23
113.95
114.30
-1.44%
930,530
06/29/2026
118.58
119.03
115.60
115.97
-0.53%
1,072,909
06/26/2026
118.99
120.28
115.56
116.59
-2.42%
1,343,615
06/25/2026
118.60
120.62
117.86
119.48
-0.38%
641,270
06/24/2026
121.05
121.82
117.15
119.93
-3.62%
1,019,528
06/23/2026
123.87
126.22
123.36
124.44
-0.008%
695,614
06/22/2026
122.50
125.31
121.84
124.45
+1.08%
1,253,841
06/18/2026
125.41
125.41
121.63
123.12
-3.03%
1,682,208
06/17/2026
126.08
128.66
125.90
126.97
+0.21%
1,133,427
06/16/2026
124.71
127.75
124.70
126.71
-0.70%
754,729
06/15/2026
127.66
129.33
126.62
127.60
-5.72%
1,488,498
06/12/2026
132.16
137.19
132.10
135.34
+1.20%
473,261
06/11/2026
140.41
141.22
132.94
133.74
-3.26%
666,264
06/10/2026
134.73
139.87
134.70
138.25
+3.12%
778,097
06/09/2026
137.41
137.51
131.72
134.07
-3.04%
626,565
06/08/2026
137.28
139.53
137.12
138.27
+2.58%
513,922
06/05/2026
139.85
140.93
134.73
134.79
-3.77%
457,086
06/04/2026
137.90
141.12
137.55
140.07
-0.39%
713,628
06/03/2026
139.42
142.22
138.12
140.62
+1.91%
485,133
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