Chord Energy Corporation - Common Stock (CHRD)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	111.30	113.82	111.17	113.54	499,316	113.54
4/01/2025	112.56	113.07	110.85	112.63	504,807	112.63
3/31/2025	111.17	113.77	110.65	112.72	584,747	112.72
3/28/2025	111.96	112.63	110.61	111.73	511,729	111.73
3/27/2025	113.58	113.98	111.73	112.14	447,777	112.14
3/26/2025	113.18	115.37	113.18	113.68	546,291	113.68
3/25/2025	113.50	115.13	112.04	112.60	785,689	112.60
3/24/2025	110.53	113.01	110.25	112.78	818,114	112.78
3/21/2025	110.20	110.81	109.02	109.71	3,167,969	109.71
3/20/2025	110.59	111.68	109.70	110.79	601,261	110.79
3/19/2025	108.74	112.00	108.74	111.13	889,740	111.13
3/18/2025	108.23	109.50	106.59	108.72	834,090	108.72
3/17/2025	106.50	108.55	106.35	107.63	901,218	107.63
3/14/2025	103.91	106.31	103.48	106.21	940,573	106.21
3/13/2025	105.26	106.56	102.66	103.32	653,302	103.32
3/12/2025	103.35	106.54	102.75	106.00	1,042,659	106.00
3/11/2025	102.99	105.53	101.92	103.22	1,154,050	103.22
3/10/2025	104.23	105.53	102.79	104.04	1,173,789	102.74
3/07/2025	103.32	105.95	103.32	103.63	1,054,243	102.33
3/06/2025	101.26	103.93	100.36	102.45	1,118,006	101.17
3/05/2025	103.27	103.38	99.40	101.34	1,864,413	100.07
3/04/2025	104.97	106.16	100.58	104.13	1,465,245	102.83
3/03/2025	115.00	115.24	105.34	106.04	1,317,936	104.72
2/28/2025	112.99	114.41	111.28	114.30	782,653	112.87
2/27/2025	114.96	116.09	113.35	113.71	866,123	112.29
2/26/2025	112.50	114.84	111.51	113.30	1,741,444	111.88
2/25/2025	110.73	111.76	108.35	108.56	1,163,841	107.20
2/24/2025	111.93	112.27	110.67	111.33	620,564	109.94
2/21/2025	114.86	114.86	111.50	111.67	1,500,153	110.28
2/20/2025	114.19	115.78	113.52	115.67	686,033	114.22
2/19/2025	113.12	115.75	112.92	114.35	954,855	112.92
2/18/2025	111.55	113.18	109.12	112.08	812,872	110.68
2/14/2025	110.60	113.51	110.05	110.93	667,095	109.54
2/13/2025	109.00	110.69	108.31	110.19	674,041	108.81
2/12/2025	114.04	114.44	109.28	109.67	601,422	108.30
2/11/2025	113.91	116.24	113.58	114.41	746,247	112.98
2/10/2025	110.50	114.17	110.50	113.17	730,512	111.76
2/07/2025	108.80	110.20	108.20	109.38	732,752	108.01
2/06/2025	111.48	111.73	107.24	108.27	744,382	106.92
2/05/2025	111.66	112.13	109.99	110.75	1,104,312	109.37
2/04/2025	109.80	112.94	109.22	112.04	1,016,111	110.64
2/03/2025	112.42	112.95	109.44	110.97	1,357,767	109.58
1/31/2025	115.23	115.48	111.50	112.45	1,145,393	111.05
1/30/2025	117.63	117.79	115.15	115.70	612,934	114.25
1/29/2025	116.43	117.19	115.25	116.77	405,631	115.31
1/28/2025	117.57	118.81	115.23	116.62	769,190	115.16
1/27/2025	117.67	119.77	116.16	117.26	838,205	115.80
1/24/2025	121.12	121.80	117.24	117.46	799,354	115.99
1/23/2025	122.56	123.78	119.79	120.74	641,359	119.23
1/22/2025	123.38	124.08	122.00	122.11	607,276	120.58
1/21/2025	125.00	126.30	123.68	124.18	718,872	122.63
1/17/2025	126.62	127.20	125.48	126.31	577,481	124.73
1/16/2025	127.12	128.31	125.96	126.26	599,551	124.68
1/15/2025	127.84	129.32	127.33	127.78	638,560	126.18
1/14/2025	124.91	127.99	124.91	126.70	559,184	125.12
1/13/2025	123.30	126.67	123.30	125.76	657,773	124.19
1/10/2025	124.70	127.10	123.73	123.78	629,870	122.23
1/08/2025	121.99	122.77	120.81	122.60	672,937	121.07
1/07/2025	122.90	124.25	122.21	122.79	620,436	121.26
1/06/2025	121.54	124.50	121.54	122.15	921,914	120.62
1/03/2025	119.48	121.31	118.76	120.95	550,797	119.44