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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$125.99$133.7580,500——
2021-12-30$127.15$134.98199,700——
2021-12-29$129.58$137.56142,700——
2021-12-28$129.50$137.47240,000——
2021-12-27$130.42$138.45642,600——
2021-12-23$121.52$129.00110,500——
2021-12-22$121.17$128.63144,500——
2021-12-21$120.66$128.09229,100——
2021-12-20$118.71$126.02201,200——
2021-12-17$119.89$127.27576,100——
2021-12-16$119.67$127.04179,800——
2021-12-15$118.38$125.67166,800——
2021-12-14$117.86$125.12215,000——
2021-12-13$119.83$127.21210,000——
2021-12-10$124.27$131.92196,400——
2021-12-09$122.97$130.54192,700——
2021-12-08$123.60$131.21221,700——
2021-12-07$124.40$132.06262,200——
2021-12-06$123.33$130.92253,900——
2021-12-03$117.02$124.22187,400——
2021-12-02$118.42$125.71203,300——
2021-12-01$114.43$121.47252,700——
2021-11-30$119.90$127.28321,300——
2021-11-29$123.99$131.62248,200——
2021-11-26$119.16$126.50315,300——
2021-11-24$132.16$140.30186,400——
2021-11-23$130.38$138.41319,700——
2021-11-22$126.89$134.70399,500——
2021-11-19$125.05$132.75362,000——
2021-11-18$129.73$137.72282,300——
2021-11-17$127.91$135.78322,200——
2021-11-16$130.32$138.34330,400——
2021-11-15$131.50$139.60362,000——
2021-11-12$127.74$135.60290,900——
2021-11-11$127.75$135.08306,200——
2021-11-10$124.13$131.26336,300——
2021-11-09$125.61$132.82284,800——
2021-11-08$124.26$131.39338,200——
2021-11-05$124.00$131.12320,100——
2021-11-04$120.00$126.89341,700——
2021-11-03$122.84$129.89231,500——
2021-11-02$123.84$130.95214,200——
2021-11-01$123.00$130.06256,300——
2021-10-29$120.60$127.52367,000——
2021-10-28$119.94$126.83277,900——
2021-10-27$116.70$123.40236,100——
2021-10-26$119.94$126.83420,200——
2021-10-25$114.41$120.98389,800——
2021-10-22$111.05$117.43250,000——
2021-10-21$110.00$116.31143,700——
2021-10-20$109.29$115.56192,800——
2021-10-19$107.57$113.75152,900——
2021-10-18$108.40$114.62276,800——
2021-10-15$106.55$112.67213,500——
2021-10-14$106.43$112.54293,300——
2021-10-13$104.17$110.15241,800——
2021-10-12$104.88$110.90195,400——
2021-10-11$104.13$110.11169,300——
2021-10-08$105.00$111.03200,600——
2021-10-07$103.00$108.91192,900——
2021-10-06$100.07$105.81109,400——
2021-10-05$102.20$108.07196,900——
2021-10-04$103.00$108.91193,700——
2021-10-01$99.70$105.42142,900——
2021-09-30$99.42$105.13169,500——
2021-09-29$99.47$105.18151,200——
2021-09-28$99.01$104.69292,500——
2021-09-27$100.00$105.74656,400——
2021-09-24$95.90$101.41270,800——
2021-09-23$96.15$101.67160,700——
2021-09-22$94.50$99.92244,400——
2021-09-21$94.33$99.75681,000——
2021-09-20$90.17$95.35611,400——
2021-09-17$96.60$102.15653,000——
2021-09-16$97.00$102.57626,800——
2021-09-15$96.47$102.01619,600——
2021-09-14$93.46$98.83208,900——
2021-09-13$93.12$98.47322,900——
2021-09-10$92.45$97.76315,000——
2021-09-09$91.66$96.92249,600——
2021-09-08$92.00$97.28212,000——
2021-09-07$92.99$98.33431,800——
2021-09-03$89.98$95.15203,100——
2021-09-02$89.47$94.61226,000——
2021-09-01$86.23$91.18178,800——
2021-08-31$86.59$91.56224,200——
2021-08-30$86.03$90.9787,600——
2021-08-27$88.06$93.12146,200——
2021-08-26$85.60$90.51127,800——
2021-08-25$88.21$93.27143,600——
2021-08-24$86.52$91.49134,400——
2021-08-23$83.88$88.70196,100——
2021-08-20$80.51$85.13127,900——
2021-08-19$81.94$86.64150,300——
2021-08-18$82.92$87.68178,900——
2021-08-17$85.04$89.92110,000——
2021-08-16$86.19$91.14194,900——
2021-08-13$87.61$92.64102,800——
2021-08-12$90.05$94.8289,100——
2021-08-11$90.70$95.51179,900——
2021-08-10$90.64$95.44272,200——
2021-08-09$86.98$91.59209,500——
2021-08-06$89.75$94.51109,400——
2021-08-05$88.36$93.04179,200——
2021-08-04$87.08$91.70243,000——
2021-08-03$88.50$93.19181,500——
2021-08-02$88.15$92.82133,600——
2021-07-30$91.71$96.57151,800——
2021-07-29$91.58$96.43150,900——
2021-07-28$92.91$97.83129,800——
2021-07-27$90.08$94.85130,000——
2021-07-26$93.70$98.67123,100——
2021-07-23$90.33$95.12153,400——
2021-07-22$92.03$96.91196,000——
2021-07-21$92.60$97.51248,200——
2021-07-20$89.23$93.96304,000——
2021-07-19$82.39$86.76365,200——
2021-07-16$88.28$92.96231,100——
2021-07-15$90.87$95.69263,500——
2021-07-14$97.11$102.26483,200——
2021-07-13$100.12$105.43195,800——
2021-07-12$98.65$103.88195,300——
2021-07-09$101.80$107.20243,900——
2021-07-08$102.00$107.41268,100——
2021-07-07$101.63$102.80290,900——
2021-07-06$100.60$101.76687,700——
2021-07-02$105.07$106.28223,300——
2021-07-01$106.72$107.95366,200——
2021-06-30$100.55$101.71232,300——
2021-06-29$96.71$97.83297,800——
2021-06-28$93.01$94.09323,400——
2021-06-25$99.88$101.032,867,100——
2021-06-24$102.97$104.16406,300——
2021-06-23$100.87$102.04306,100——
2021-06-22$101.19$102.36245,900——
2021-06-21$101.26$102.43410,300——
2021-06-18$97.86$98.99951,900——
2021-06-17$95.73$96.84263,400——
2021-06-16$99.84$100.99251,700——
2021-06-15$99.83$100.98235,300——
2021-06-14$97.00$98.12429,700——
2021-06-11$94.90$96.00261,700——
2021-06-10$92.00$93.06193,700——
2021-06-09$91.85$92.91175,100——
2021-06-08$91.75$92.81227,700——
2021-06-07$92.07$93.13260,100——
2021-06-04$91.09$92.14224,500——
2021-06-03$91.35$92.41219,200——
2021-06-02$92.00$93.06271,100——
2021-06-01$94.89$95.99264,000——
2021-05-28$88.61$89.63103,100——
2021-05-27$87.84$88.86409,700——
2021-05-26$86.65$87.65254,200——
2021-05-25$82.96$83.92198,200——
2021-05-24$86.30$87.30221,100——
2021-05-21$85.61$86.601,318,500——
2021-05-20$80.00$80.92225,300——
2021-05-19$78.50$79.41267,100——
2021-05-18$77.53$78.43458,400——
2021-05-17$74.08$74.94209,000——
2021-05-14$71.51$72.34494,500——
2021-05-13$73.68$74.15177,500——
2021-05-12$77.98$78.48306,700——
2021-05-11$74.89$75.37325,600——
2021-05-10$76.70$77.19231,400——
2021-05-07$76.49$76.98311,600——
2021-05-06$77.91$78.41189,700——
2021-05-05$79.68$80.19425,900——
2021-05-04$76.69$77.18670,900——
2021-05-03$77.79$78.29231,300——
2021-04-30$77.62$78.12224,400——
2021-04-29$78.14$78.64211,000——
2021-04-28$76.30$76.79237,700——
2021-04-27$73.90$74.37230,700——
2021-04-26$73.31$73.78486,000——
2021-04-23$72.46$72.92139,800——
2021-04-22$71.92$72.38207,400——
2021-04-21$73.44$73.91247,800——
2021-04-20$71.69$72.15275,900——
2021-04-19$72.30$72.76249,500——
2021-04-16$71.90$72.36250,100——
2021-04-15$71.02$71.48124,200——
2021-04-14$70.17$70.62549,400——
2021-04-13$68.07$68.51140,700——
2021-04-12$67.05$67.48184,700——
2021-04-09$69.75$70.20263,100——
2021-04-08$65.82$66.2491,300——
2021-04-07$64.61$65.02194,700——
2021-04-06$62.21$62.61312,500——
2021-04-05$61.20$61.59281,200——
2021-04-01$61.44$61.83138,300——
2021-03-31$59.39$59.77121,100——
2021-03-30$59.46$59.84176,500——
2021-03-29$60.29$60.68207,600——
2021-03-26$62.00$62.40169,100——
2021-03-25$61.60$61.99143,300——
2021-03-24$62.57$62.97147,800——
2021-03-23$60.73$61.12185,500——
2021-03-22$63.83$64.24335,500——
2021-03-19$58.34$58.711,388,100——
2021-03-18$57.09$57.46228,800——
2021-03-17$60.35$60.74189,400——
2021-03-16$59.85$60.23226,200——
2021-03-15$61.17$61.56239,200——
2021-03-12$60.00$60.38170,000——
2021-03-11$59.67$60.05168,800——
2021-03-10$58.99$59.37148,600——
2021-03-09$57.01$57.38234,100——
2021-03-08$59.27$59.65261,400——
2021-03-05$58.68$59.06192,700——
2021-03-04$58.87$58.87276,900——
2021-03-03$59.10$59.10143,600——
2021-03-02$58.01$58.01194,900——
2021-03-01$58.00$58.00230,600——
2021-02-26$56.86$56.86181,100——
2021-02-25$56.74$56.74286,400——
2021-02-24$57.33$57.33394,800——
2021-02-23$55.59$55.59250,100——
2021-02-22$55.31$55.31390,300——
2021-02-19$51.99$51.99110,700——
2021-02-18$50.60$50.60172,100——
2021-02-17$53.46$53.46305,200——
2021-02-16$51.18$51.18168,300——
2021-02-12$49.83$49.83215,200——
2021-02-11$49.66$49.66231,300——
2021-02-10$50.21$50.21209,300——
2021-02-09$48.00$48.00209,200——
2021-02-08$47.86$47.86400,400——
2021-02-05$45.12$45.12301,800——
2021-02-04$43.10$43.10167,200——
2021-02-03$41.82$41.82152,300——
2021-02-02$40.47$40.47181,000——
2021-02-01$39.00$39.00124,600——
2021-01-29$37.47$37.4786,200——
2021-01-28$38.29$38.29191,800——
2021-01-27$37.42$37.42421,600——
2021-01-26$37.37$37.37352,200——
2021-01-25$38.50$38.50480,300——
2021-01-22$39.36$39.36192,700——
2021-01-21$39.98$39.98214,600——
2021-01-20$41.74$41.74141,500——
2021-01-19$43.37$43.37146,600——
2021-01-15$44.41$44.41109,200——
2021-01-14$45.50$45.50102,700——
2021-01-13$44.38$44.3881,700——
2021-01-12$44.82$44.82164,500——
2021-01-11$42.38$42.3878,900——
2021-01-08$42.24$42.24118,200——
2021-01-07$41.85$41.85265,400——
2021-01-06$41.77$41.77256,200——
2021-01-05$39.40$39.40500,500——
2021-01-04$38.99$38.99152,400——