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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.26$3.2612,631,700——
2019-12-30$3.08$3.089,515,400——
2019-12-27$3.12$3.1215,636,200——
2019-12-26$3.22$3.229,694,200——
2019-12-24$3.04$3.047,636,100——
2019-12-23$3.10$3.1011,960,700——
2019-12-20$3.01$3.0161,761,400——
2019-12-19$3.04$3.0412,666,200——
2019-12-18$2.93$2.9310,572,200——
2019-12-17$2.91$2.9118,672,400——
2019-12-16$2.84$2.8416,378,200——
2019-12-13$2.68$2.6813,844,200——
2019-12-12$2.97$2.9710,317,200——
2019-12-11$2.77$2.775,798,500——
2019-12-10$2.75$2.758,832,200——
2019-12-09$2.74$2.748,906,000——
2019-12-06$2.64$2.6413,010,000——
2019-12-05$2.47$2.4710,242,900——
2019-12-04$2.48$2.4810,289,200——
2019-12-03$2.34$2.348,681,200——
2019-12-02$2.33$2.339,546,100——
2019-11-29$2.34$2.344,517,500——
2019-11-27$2.48$2.484,348,000——
2019-11-26$2.44$2.4410,987,900——
2019-11-25$2.53$2.539,762,200——
2019-11-22$2.52$2.5211,735,100——
2019-11-21$2.59$2.5911,973,400——
2019-11-20$2.55$2.5519,900,100——
2019-11-19$2.48$2.4818,168,100——
2019-11-18$2.62$2.6212,930,600——
2019-11-15$2.78$2.789,898,100——
2019-11-14$2.76$2.7616,473,300——
2019-11-13$2.86$2.8614,474,900——
2019-11-12$3.06$3.0610,288,900——
2019-11-11$3.07$3.078,711,500——
2019-11-08$3.10$3.1013,262,200——
2019-11-07$3.01$3.0115,965,600——
2019-11-06$2.91$2.9133,795,900——
2019-11-05$2.92$2.9217,620,900——
2019-11-04$2.95$2.9516,282,100——
2019-11-01$2.70$2.7012,235,900——
2019-10-31$2.61$2.6119,770,300——
2019-10-30$2.62$2.6213,372,200——
2019-10-29$2.77$2.7714,123,700——
2019-10-28$2.83$2.839,179,700——
2019-10-25$2.93$2.939,140,600——
2019-10-24$2.90$2.908,713,500——
2019-10-23$2.93$2.9312,371,800——
2019-10-22$2.89$2.8910,938,700——
2019-10-21$2.85$2.8510,322,100——
2019-10-18$2.90$2.907,830,500——
2019-10-17$3.04$3.0411,606,800——
2019-10-16$3.03$3.037,986,600——
2019-10-15$3.04$3.0413,447,900——
2019-10-14$3.10$3.1010,050,100——
2019-10-11$3.24$3.2410,091,300——
2019-10-10$3.08$3.089,043,000——
2019-10-09$2.97$2.9711,902,500——
2019-10-08$2.96$2.969,557,200——
2019-10-07$3.14$3.148,628,100——
2019-10-04$3.17$3.1710,530,300——
2019-10-03$3.22$3.228,965,900——
2019-10-02$3.18$3.1810,862,800——
2019-10-01$3.37$3.3712,869,200——
2019-09-30$3.46$3.4611,974,700——
2019-09-27$3.46$3.468,961,800——
2019-09-26$3.58$3.588,219,100——
2019-09-25$3.60$3.608,811,100——
2019-09-24$3.59$3.5914,067,000——
2019-09-23$3.86$3.8613,741,900——
2019-09-20$3.96$3.9618,977,400——
2019-09-19$3.94$3.9413,815,100——
2019-09-18$4.09$4.0910,460,800——
2019-09-17$4.03$4.0319,291,400——
2019-09-16$4.80$4.8030,408,200——
2019-09-13$3.72$3.728,928,300——
2019-09-12$3.60$3.6010,602,900——
2019-09-11$3.57$3.5712,813,100——
2019-09-10$3.66$3.6612,998,100——
2019-09-09$3.68$3.6812,688,000——
2019-09-06$3.35$3.3514,278,800——
2019-09-05$3.25$3.2513,892,400——
2019-09-04$3.13$3.139,953,900——
2019-09-03$3.05$3.0516,906,700——
2019-08-30$3.12$3.1211,913,600——
2019-08-29$3.31$3.3111,047,800——
2019-08-28$3.21$3.2114,285,400——
2019-08-27$2.98$2.988,790,900——
2019-08-26$2.90$2.909,728,500——
2019-08-23$3.01$3.0111,533,600——
2019-08-22$3.23$3.238,030,500——
2019-08-21$3.34$3.349,259,500——
2019-08-20$3.35$3.359,041,100——
2019-08-19$3.33$3.3314,741,300——
2019-08-16$3.04$3.0412,313,600——
2019-08-15$2.90$2.9010,318,300——
2019-08-14$2.88$2.8812,110,000——
2019-08-13$3.00$3.0019,357,700——
2019-08-12$2.96$2.9611,640,400——
2019-08-09$2.85$2.8513,223,300——
2019-08-08$2.84$2.8422,773,600——
2019-08-07$2.65$2.6543,770,700——
2019-08-06$3.83$3.8311,434,700——
2019-08-05$3.93$3.9310,026,500——
2019-08-02$4.25$4.258,501,600——
2019-08-01$4.24$4.2414,901,700——
2019-07-31$4.87$4.8711,288,700——
2019-07-30$4.89$4.8911,545,700——
2019-07-29$4.43$4.439,595,800——
2019-07-26$4.51$4.518,945,700——
2019-07-25$4.56$4.569,335,300——
2019-07-24$4.69$4.696,364,200——
2019-07-23$4.67$4.6710,832,700——
2019-07-22$4.62$4.627,413,700——
2019-07-19$4.60$4.607,997,400——
2019-07-18$4.44$4.449,812,700——
2019-07-17$4.44$4.4410,395,000——
2019-07-16$4.78$4.787,752,000——
2019-07-15$4.93$4.9311,071,900——
2019-07-12$5.30$5.3010,155,200——
2019-07-11$5.23$5.239,001,000——
2019-07-10$5.39$5.3913,278,200——
2019-07-09$5.17$5.178,081,800——
2019-07-08$5.20$5.2011,585,500——
2019-07-05$5.19$5.196,697,000——
2019-07-03$5.07$5.078,359,000——
2019-07-02$5.18$5.1815,466,400——
2019-07-01$5.62$5.6211,819,500——
2019-06-28$5.68$5.6816,220,400——
2019-06-27$5.62$5.627,870,100——
2019-06-26$5.70$5.7010,690,300——
2019-06-25$5.45$5.459,624,100——
2019-06-24$5.42$5.4212,468,700——
2019-06-21$5.72$5.7210,865,600——
2019-06-20$5.79$5.7916,278,400——
2019-06-19$5.38$5.3813,179,600——
2019-06-18$5.27$5.2710,737,400——
2019-06-17$4.80$4.808,209,800——
2019-06-14$4.66$4.6611,522,600——
2019-06-13$4.87$4.879,454,200——
2019-06-12$4.61$4.6112,242,400——
2019-06-11$5.09$5.0912,402,700——
2019-06-10$4.99$4.999,714,700——
2019-06-07$5.21$5.217,809,300——
2019-06-06$5.12$5.125,412,600——
2019-06-05$5.05$5.0513,320,700——
2019-06-04$5.54$5.549,032,300——
2019-06-03$5.37$5.3715,062,500——
2019-05-31$5.20$5.2013,166,600——
2019-05-30$5.19$5.1919,993,200——
2019-05-29$5.23$5.2315,018,100——
2019-05-28$4.99$4.9911,207,700——
2019-05-24$5.01$5.0112,447,900——
2019-05-23$4.96$4.9614,360,900——
2019-05-22$5.38$5.388,344,000——
2019-05-21$5.81$5.8110,318,900——
2019-05-20$5.48$5.488,948,900——
2019-05-17$5.36$5.368,019,600——
2019-05-16$5.63$5.6310,698,900——
2019-05-15$5.49$5.4910,342,100——
2019-05-14$5.21$5.2110,539,700——
2019-05-13$4.94$4.9412,015,300——
2019-05-10$5.28$5.287,041,300——
2019-05-09$5.31$5.3111,973,700——
2019-05-08$5.34$5.3417,843,400——
2019-05-07$5.40$5.4013,879,700——
2019-05-06$5.58$5.5810,577,300——
2019-05-03$5.51$5.519,142,900——
2019-05-02$5.39$5.3913,983,700——
2019-05-01$5.73$5.7310,240,100——
2019-04-30$6.10$6.1012,644,200——
2019-04-29$6.15$6.1511,599,400——
2019-04-26$6.16$6.1611,622,200——
2019-04-25$6.39$6.397,198,400——
2019-04-24$6.51$6.5112,146,200——
2019-04-23$6.93$6.9312,234,300——
2019-04-22$7.03$7.0313,200,500——
2019-04-18$6.60$6.6010,128,300——
2019-04-17$6.56$6.5612,660,300——
2019-04-16$6.62$6.626,375,400——
2019-04-15$6.53$6.536,379,600——
2019-04-12$6.62$6.6213,932,500——
2019-04-11$6.58$6.587,176,900——
2019-04-10$6.69$6.699,124,400——
2019-04-09$6.54$6.5420,623,700——
2019-04-08$6.50$6.5010,584,400——
2019-04-05$6.40$6.4012,195,700——
2019-04-04$6.15$6.159,306,500——
2019-04-03$5.91$5.9110,088,400——
2019-04-02$6.03$6.037,411,700——
2019-04-01$6.19$6.1910,194,400——
2019-03-29$6.04$6.047,832,300——
2019-03-28$6.01$6.015,783,300——
2019-03-27$5.95$5.955,995,900——
2019-03-26$6.02$6.028,446,900——
2019-03-25$5.97$5.976,900,600——
2019-03-22$5.95$5.959,653,500——
2019-03-21$6.34$6.3410,567,300——
2019-03-20$6.06$6.0610,104,800——
2019-03-19$5.83$5.838,912,700——
2019-03-18$5.95$5.958,650,100——
2019-03-15$5.91$5.9112,597,100——
2019-03-14$5.85$5.857,608,800——
2019-03-13$5.82$5.8216,915,600——
2019-03-12$5.60$5.6012,482,500——
2019-03-11$5.36$5.3612,435,100——
2019-03-08$5.07$5.0711,853,600——
2019-03-07$5.43$5.439,587,900——
2019-03-06$5.42$5.429,534,200——
2019-03-05$5.70$5.7011,559,400——
2019-03-04$5.66$5.6610,014,800——
2019-03-01$5.57$5.5711,140,600——
2019-02-28$5.59$5.5913,776,000——
2019-02-27$5.91$5.9115,761,600——
2019-02-26$5.90$5.909,985,200——
2019-02-25$6.09$6.098,256,100——
2019-02-22$6.15$6.157,361,000——
2019-02-21$6.07$6.0712,772,800——
2019-02-20$6.35$6.359,104,700——
2019-02-19$6.13$6.135,848,900——
2019-02-15$6.22$6.228,278,400——
2019-02-14$5.92$5.927,714,400——
2019-02-13$5.87$5.877,438,700——
2019-02-12$5.77$5.776,385,600——
2019-02-11$5.65$5.657,136,500——
2019-02-08$5.52$5.527,474,700——
2019-02-07$5.59$5.5914,720,000——
2019-02-06$5.76$5.765,919,300——
2019-02-05$5.81$5.8113,301,200——
2019-02-04$6.14$6.145,891,500——
2019-02-01$6.13$6.137,670,600——
2019-01-31$6.02$6.029,596,200——
2019-01-30$6.30$6.307,456,300——
2019-01-29$6.07$6.076,977,100——
2019-01-28$6.12$6.129,365,000——
2019-01-25$6.26$6.269,861,500——
2019-01-24$6.22$6.228,508,300——
2019-01-23$6.06$6.0616,070,500——
2019-01-22$6.14$6.1412,791,500——
2019-01-18$6.78$6.789,857,600——
2019-01-17$6.63$6.636,397,200——
2019-01-16$6.54$6.547,561,200——
2019-01-15$6.50$6.507,405,800——
2019-01-14$6.41$6.4111,875,200——
2019-01-11$6.33$6.3310,905,400——
2019-01-10$6.59$6.597,990,700——
2019-01-09$6.58$6.5814,123,300——
2019-01-08$6.42$6.4216,128,200——
2019-01-07$6.18$6.1812,084,700——
2019-01-04$6.04$6.0415,375,200——
2019-01-03$5.64$5.649,477,400——
2019-01-02$5.54$5.5412,366,000——