Chord Energy Corporation - Common Stock (CHRD)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	93.98	95.43	93.68	94.84	707,257	94.84
11/28/2025	92.14	94.29	92.14	93.86	313,887	93.86
11/26/2025	91.94	93.07	91.61	92.27	433,894	92.27
11/25/2025	92.00	92.48	90.66	91.88	663,707	91.88
11/24/2025	91.06	93.72	90.70	93.27	867,693	93.27
11/21/2025	90.62	92.67	89.23	91.58	772,365	91.58
11/20/2025	92.07	94.93	90.44	90.62	781,440	90.62
11/19/2025	88.15	91.95	87.72	91.40	860,494	91.40
11/18/2025	89.14	92.43	88.92	92.10	899,994	90.80
11/17/2025	92.78	92.99	89.96	90.17	950,070	88.90
11/14/2025	91.02	93.44	89.68	93.11	713,339	91.80
11/13/2025	89.65	92.29	89.65	90.74	675,234	89.46
11/12/2025	90.29	91.34	89.13	89.57	821,403	88.31
11/11/2025	88.50	91.17	88.50	90.99	896,467	89.71
11/10/2025	87.96	88.32	86.28	87.26	682,407	86.03
11/07/2025	85.50	87.56	84.41	87.40	1,047,299	86.17
11/06/2025	85.78	87.96	84.25	85.41	1,036,626	84.20
11/05/2025	87.79	88.91	84.84	84.99	1,359,966	83.79
11/04/2025	89.25	90.23	88.31	88.93	951,756	87.67
11/03/2025	90.79	91.21	89.25	90.92	600,867	89.64
10/31/2025	90.50	91.47	89.75	90.72	719,509	89.44
10/30/2025	90.54	91.57	90.10	90.23	516,688	88.96
10/29/2025	90.44	92.52	90.28	90.98	544,341	89.70
10/28/2025	92.13	93.17	90.36	90.44	782,391	89.16
10/27/2025	93.07	94.16	92.67	93.22	600,357	91.90
10/24/2025	93.85	93.88	92.34	92.48	515,672	91.17
10/23/2025	92.45	93.89	92.18	93.48	770,942	92.16
10/22/2025	89.65	90.25	88.31	89.17	570,577	87.91
10/21/2025	89.76	90.18	88.62	89.15	446,610	87.89
10/20/2025	90.45	91.39	89.28	89.70	443,991	88.43
10/17/2025	89.41	89.92	87.62	89.74	778,603	88.47
10/16/2025	90.54	90.75	88.16	89.13	904,194	87.87
10/15/2025	91.56	92.34	89.86	90.12	695,727	88.85
10/14/2025	90.59	92.09	89.86	90.85	530,757	89.57
10/13/2025	91.77	92.69	90.61	92.63	644,153	91.32
10/10/2025	95.23	95.94	90.41	90.59	842,921	89.31
10/09/2025	98.91	100.29	95.85	95.97	708,109	94.62
10/08/2025	99.50	99.50	97.57	98.37	782,533	96.98
10/07/2025	99.04	99.55	97.83	99.40	612,712	98.00
10/06/2025	99.76	100.87	99.20	99.69	722,149	98.28
10/03/2025	97.89	100.00	97.89	99.13	756,858	97.73
10/02/2025	99.70	100.86	97.28	97.52	659,170	96.14
10/01/2025	98.39	100.93	98.30	100.43	576,492	99.01
9/30/2025	100.00	100.44	98.15	99.37	1,045,930	97.97
9/29/2025	103.49	103.49	100.68	101.19	897,376	99.76
9/26/2025	103.67	107.04	103.55	104.53	1,188,666	103.06
9/25/2025	103.48	105.24	103.20	103.48	682,251	102.02
9/24/2025	103.29	105.59	103.15	104.32	593,030	102.85
9/23/2025	101.06	105.32	100.36	102.03	863,328	100.59
9/22/2025	99.93	100.51	99.40	100.26	777,518	98.84
9/19/2025	103.53	103.89	100.09	100.37	1,768,297	98.95
9/18/2025	105.95	105.95	103.48	104.33	729,147	102.86
9/17/2025	105.60	107.09	104.84	105.35	1,053,655	103.86
9/16/2025	106.29	107.08	104.01	106.42	1,674,457	104.92
9/15/2025	104.12	104.12	101.88	102.31	672,232	100.87
9/12/2025	105.69	106.75	104.03	104.16	927,397	102.69
9/11/2025	105.09	105.58	103.56	104.87	813,851	103.39
9/10/2025	102.97	106.63	102.42	106.55	926,885	105.05
9/09/2025	103.50	105.85	102.61	102.72	798,596	101.27
9/08/2025	104.27	104.50	101.45	103.01	1,024,839	101.56
9/05/2025	105.73	107.19	102.63	103.42	1,401,891	101.96
9/04/2025	106.37	108.14	105.76	107.48	1,516,489	105.96
9/03/2025	109.39	111.00	106.82	106.94	744,128	105.43
9/02/2025	109.61	111.66	108.75	111.65	566,064	110.07