NASDAQ:CHRD | Historical Stock Price | Chord Energy Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.43$2.18$11.04$55.83$282.212010-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$46.97$46.971,097,200——
2013-12-30$46.26$46.261,261,600——
2013-12-27$47.85$47.851,132,700——
2013-12-26$46.66$46.66911,300——
2013-12-24$46.59$46.59694,100——
2013-12-23$46.99$46.991,139,500——
2013-12-20$47.02$47.023,165,700——
2013-12-19$47.66$47.662,212,800——
2013-12-18$45.92$45.922,842,400——
2013-12-17$45.45$45.451,975,000——
2013-12-16$44.63$44.631,853,900——
2013-12-13$44.37$44.372,225,300——
2013-12-12$43.82$43.821,413,800——
2013-12-11$43.27$43.271,750,100——
2013-12-10$44.12$44.122,482,000——
2013-12-09$43.19$43.194,156,000——
2013-12-06$44.73$44.732,995,400——
2013-12-05$46.25$46.253,134,000——
2013-12-04$45.90$45.908,125,100——
2013-12-03$46.76$46.762,879,000——
2013-12-02$45.88$45.883,209,400——
2013-11-29$46.13$46.13909,800——
2013-11-27$45.60$45.602,498,100——
2013-11-26$47.83$47.831,766,700——
2013-11-25$47.03$47.031,866,000——
2013-11-22$48.11$48.111,261,700——
2013-11-21$48.40$48.401,959,800——
2013-11-20$47.26$47.261,745,700——
2013-11-19$47.76$47.763,257,000——
2013-11-18$48.32$48.323,200,900——
2013-11-15$51.33$51.331,105,800——
2013-11-14$50.99$50.991,646,600——
2013-11-13$50.42$50.421,914,600——
2013-11-12$49.63$49.631,496,500——
2013-11-11$51.50$51.501,376,100——
2013-11-08$51.26$51.262,030,200——
2013-11-07$49.17$49.174,762,400——
2013-11-06$52.55$52.551,685,500——
2013-11-05$53.40$53.401,789,600——
2013-11-04$54.71$54.712,525,400——
2013-11-01$51.68$51.682,267,100——
2013-10-31$53.25$53.251,282,000——
2013-10-30$53.78$53.781,487,200——
2013-10-29$54.47$54.471,666,400——
2013-10-28$54.35$54.351,349,300——
2013-10-25$54.72$54.721,350,600——
2013-10-24$54.81$54.812,021,100——
2013-10-23$52.13$52.135,213,700——
2013-10-22$54.83$54.832,822,300——
2013-10-21$56.00$56.001,869,200——
2013-10-18$56.72$56.721,573,100——
2013-10-17$55.58$55.582,371,900——
2013-10-16$55.40$55.402,304,900——
2013-10-15$53.70$53.702,730,200——
2013-10-14$54.29$54.292,148,700——
2013-10-11$52.32$52.321,954,200——
2013-10-10$51.67$51.672,178,300——
2013-10-09$49.70$49.702,286,200——
2013-10-08$50.00$50.002,825,000——
2013-10-07$51.08$51.082,485,400——
2013-10-04$52.97$52.972,237,700——
2013-10-03$51.28$51.281,586,900——
2013-10-02$50.51$50.512,112,300——
2013-10-01$51.00$51.003,031,000——
2013-09-30$49.13$49.132,154,600——
2013-09-27$48.61$48.611,712,300——
2013-09-26$48.82$48.821,839,100——
2013-09-25$48.13$48.132,842,100——
2013-09-24$47.20$47.203,474,000——
2013-09-23$44.94$44.941,320,300——
2013-09-20$45.37$45.372,340,600——
2013-09-19$44.91$44.911,734,600——
2013-09-18$44.75$44.751,508,800——
2013-09-17$44.13$44.131,389,800——
2013-09-16$43.03$43.031,218,400——
2013-09-13$42.52$42.521,808,500——
2013-09-12$43.42$43.421,784,200——
2013-09-11$43.95$43.951,064,400——
2013-09-10$43.63$43.632,378,600——
2013-09-09$43.78$43.782,667,500——
2013-09-06$43.42$43.424,255,400——
2013-09-05$41.88$41.886,092,700——
2013-09-04$39.60$39.601,238,900——
2013-09-03$39.71$39.711,048,800——
2013-08-30$39.20$39.20894,200——
2013-08-29$39.44$39.442,094,100——
2013-08-28$39.57$39.572,723,600——
2013-08-27$39.63$39.631,165,700——
2013-08-26$40.17$40.17769,700——
2013-08-23$39.78$39.78663,300——
2013-08-22$39.24$39.24909,000——
2013-08-21$38.64$38.64750,200——
2013-08-20$39.40$39.40931,400——
2013-08-19$38.64$38.641,022,900——
2013-08-16$38.93$38.931,174,000——
2013-08-15$39.60$39.601,364,200——
2013-08-14$39.11$39.111,566,300——
2013-08-13$39.14$39.142,897,900——
2013-08-12$40.27$40.271,834,700——
2013-08-09$40.90$40.901,766,500——
2013-08-08$41.38$41.382,981,900——
2013-08-07$42.50$42.502,078,300——
2013-08-06$42.93$42.931,394,200——
2013-08-05$43.26$43.26962,000——
2013-08-02$43.59$43.591,426,500——
2013-08-01$43.37$43.371,459,700——
2013-07-31$42.04$42.04955,800——
2013-07-30$41.37$41.37645,900——
2013-07-29$41.10$41.10632,600——
2013-07-26$40.83$40.831,090,800——
2013-07-25$40.81$40.811,645,300——
2013-07-24$40.86$40.861,266,900——
2013-07-23$42.06$42.061,039,000——
2013-07-22$41.80$41.801,003,600——
2013-07-19$42.54$42.541,144,900——
2013-07-18$41.62$41.621,292,700——
2013-07-17$41.29$41.291,292,000——
2013-07-16$41.16$41.161,450,600——
2013-07-15$41.57$41.57786,600——
2013-07-12$41.90$41.90910,100——
2013-07-11$41.76$41.761,386,300——
2013-07-10$41.36$41.361,333,200——
2013-07-09$42.02$42.021,515,000——
2013-07-08$40.89$40.891,186,400——
2013-07-05$41.48$41.481,291,700——
2013-07-03$40.82$40.821,151,200——
2013-07-02$40.34$40.341,219,800——
2013-07-01$39.72$39.721,888,000——
2013-06-28$38.87$38.877,466,500——
2013-06-27$38.31$38.311,537,800——
2013-06-26$38.57$38.571,858,400——
2013-06-25$38.94$38.941,605,200——
2013-06-24$38.28$38.281,742,600——
2013-06-21$38.58$38.582,052,700——
2013-06-20$38.83$38.832,714,600——
2013-06-19$41.50$41.501,460,100——
2013-06-18$41.81$41.811,871,200——
2013-06-17$41.64$41.641,536,700——
2013-06-14$41.37$41.371,636,400——
2013-06-13$41.18$41.181,933,200——
2013-06-12$40.65$40.652,334,600——
2013-06-11$40.47$40.472,195,500——
2013-06-10$40.40$40.401,375,700——
2013-06-07$40.81$40.811,972,200——
2013-06-06$39.46$39.461,514,300——
2013-06-05$38.03$38.031,935,300——
2013-06-04$38.78$38.781,502,000——
2013-06-03$37.82$37.821,036,700——
2013-05-31$37.16$37.16805,700——
2013-05-30$37.99$37.99593,100——
2013-05-29$37.93$37.93785,000——
2013-05-28$38.49$38.49712,600——
2013-05-24$37.92$37.92730,700——
2013-05-23$38.21$38.211,368,200——
2013-05-22$37.93$37.931,760,100——
2013-05-21$38.75$38.751,367,400——
2013-05-20$39.09$39.091,179,800——
2013-05-17$38.56$38.561,499,000——
2013-05-16$37.20$37.201,510,200——
2013-05-15$36.89$36.891,425,200——
2013-05-14$37.39$37.391,679,300——
2013-05-13$36.56$36.561,019,400——
2013-05-10$37.05$37.051,660,700——
2013-05-09$36.93$36.931,831,500——
2013-05-08$37.02$37.022,677,200——
2013-05-07$35.91$35.911,905,200——
2013-05-06$34.51$34.511,358,700——
2013-05-03$34.26$34.26867,300——
2013-05-02$33.20$33.201,298,700——
2013-05-01$32.78$32.782,055,000——
2013-04-30$34.23$34.23843,600——
2013-04-29$34.72$34.721,136,400——
2013-04-26$34.19$34.191,301,300——
2013-04-25$34.90$34.902,222,700——
2013-04-24$34.68$34.681,485,900——
2013-04-23$33.55$33.551,729,500——
2013-04-22$32.89$32.891,284,600——
2013-04-19$32.52$32.521,292,200——
2013-04-18$32.84$32.841,634,700——
2013-04-17$32.51$32.511,972,200——
2013-04-16$33.76$33.762,049,600——
2013-04-15$32.94$32.942,988,500——
2013-04-12$35.35$35.351,445,200——
2013-04-11$36.42$36.421,069,400——
2013-04-10$36.97$36.971,034,600——
2013-04-09$37.45$37.451,377,300——
2013-04-08$36.24$36.24921,000——
2013-04-05$35.18$35.181,077,900——
2013-04-04$35.11$35.111,317,300——
2013-04-03$35.35$35.351,462,900——
2013-04-02$36.84$36.84999,400——
2013-04-01$37.52$37.521,321,500——
2013-03-28$38.07$38.07935,000——
2013-03-27$38.46$38.461,133,500——
2013-03-26$39.27$39.271,149,100——
2013-03-25$37.58$37.58748,500——
2013-03-22$37.38$37.38687,300——
2013-03-21$36.81$36.81718,500——
2013-03-20$37.30$37.30769,900——
2013-03-19$37.09$37.091,380,700——
2013-03-18$38.17$38.17963,400——
2013-03-15$38.87$38.871,399,500——
2013-03-14$38.92$38.921,364,600——
2013-03-13$38.23$38.23744,200——
2013-03-12$38.48$38.48671,600——
2013-03-11$38.29$38.29531,600——
2013-03-08$38.29$38.291,151,700——
2013-03-07$38.26$38.26878,900——
2013-03-06$37.16$37.16847,500——
2013-03-05$36.76$36.761,076,600——
2013-03-04$35.81$35.811,744,000——
2013-03-01$36.48$36.482,038,600——
2013-02-28$36.70$36.701,724,100——
2013-02-27$35.98$35.982,168,800——
2013-02-26$36.15$36.151,549,100——
2013-02-25$35.38$35.381,475,800——
2013-02-22$36.12$36.121,236,700——
2013-02-21$35.72$35.721,247,300——
2013-02-20$36.06$36.061,847,800——
2013-02-19$37.99$37.991,284,500——
2013-02-15$37.46$37.461,508,600——
2013-02-14$38.96$38.96825,700——
2013-02-13$38.48$38.48788,400——
2013-02-12$38.77$38.771,071,700——
2013-02-11$38.70$38.70986,500——
2013-02-08$39.12$39.12901,800——
2013-02-07$38.76$38.761,438,200——
2013-02-06$38.66$38.661,440,700——
2013-02-05$38.91$38.911,846,700——
2013-02-04$37.92$37.922,007,100——
2013-02-01$37.50$37.503,907,700——
2013-01-31$35.88$35.881,474,400——
2013-01-30$35.41$35.411,510,500——
2013-01-29$36.07$36.071,358,200——
2013-01-28$35.94$35.941,238,900——
2013-01-25$35.86$35.86848,300——
2013-01-24$35.51$35.511,950,400——
2013-01-23$36.25$36.252,687,500——
2013-01-22$35.97$35.971,075,200——
2013-01-18$35.69$35.691,281,800——
2013-01-17$35.48$35.481,593,400——
2013-01-16$34.81$34.811,191,700——
2013-01-15$34.83$34.83907,100——
2013-01-14$34.41$34.411,796,200——
2013-01-11$34.43$34.432,959,600——
2013-01-10$34.25$34.251,619,400——
2013-01-09$33.96$33.961,371,000——
2013-01-08$34.36$34.361,683,200——
2013-01-07$34.05$34.052,259,000——
2013-01-04$32.88$32.881,487,400——
2013-01-03$32.69$32.691,690,000——
2013-01-02$32.62$32.622,002,100——