Chord Energy Corporation - Common Stock (CHRD)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	108.95	111.14	108.71	109.60	637,301	108.21
7/23/2025	107.72	110.15	107.72	109.32	598,744	107.94
7/22/2025	105.91	108.60	105.91	108.05	756,247	106.68
7/21/2025	106.71	107.41	105.24	105.51	499,085	104.17
7/18/2025	107.07	108.33	105.00	106.40	510,350	105.05
7/17/2025	102.30	106.25	102.00	105.97	538,921	104.63
7/16/2025	104.00	104.40	102.18	102.20	497,821	100.91
7/15/2025	107.07	107.71	104.03	104.09	371,291	102.77
7/14/2025	108.75	108.77	106.28	106.72	418,880	105.37
7/11/2025	107.64	109.64	107.38	109.19	581,300	107.81
7/10/2025	106.04	108.23	104.79	108.11	565,515	106.74
7/09/2025	108.44	109.12	106.19	106.92	631,152	105.56
7/08/2025	103.18	108.95	103.00	108.20	930,764	106.83
7/07/2025	104.00	105.19	101.76	103.13	901,469	101.82
7/03/2025	104.15	104.86	103.41	104.39	512,121	103.07
7/02/2025	102.56	103.75	100.47	103.96	892,759	102.64
7/01/2025	97.03	102.25	96.25	100.84	1,631,302	99.56
6/30/2025	98.75	98.81	96.62	96.85	669,732	95.62
6/27/2025	99.14	99.40	97.98	98.70	864,836	97.45
6/26/2025	97.78	99.99	97.52	99.35	438,142	98.09
6/25/2025	98.09	98.66	96.98	97.66	615,003	96.42
6/24/2025	98.67	99.92	97.32	98.50	1,178,188	97.25
6/23/2025	105.25	105.50	99.53	99.81	876,512	98.55
6/20/2025	105.50	105.50	103.04	104.08	1,992,018	102.76
6/18/2025	106.70	108.12	104.47	104.59	939,780	103.27
6/17/2025	107.00	108.31	105.55	106.86	815,864	105.51
6/16/2025	104.49	106.26	103.63	105.71	785,630	104.37
6/13/2025	106.54	106.56	103.44	106.04	925,917	104.70
6/12/2025	100.31	102.51	99.36	102.39	524,987	101.09
6/11/2025	100.14	102.64	99.38	101.68	801,738	100.39
6/10/2025	99.00	102.26	98.76	99.55	803,977	98.29
6/09/2025	95.51	98.24	95.16	97.49	747,295	96.25
6/06/2025	92.81	95.67	92.81	94.89	544,888	93.69
6/05/2025	93.21	93.23	91.00	92.00	558,538	90.83