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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$166.23$236.33414,200——
2023-12-28$167.12$237.59300,100——
2023-12-27$170.77$242.78442,700——
2023-12-26$171.49$243.81378,000——
2023-12-22$168.75$239.91469,100——
2023-12-21$167.39$237.98388,400——
2023-12-20$165.61$235.45475,800——
2023-12-19$167.15$237.64409,200——
2023-12-18$166.43$236.61430,000——
2023-12-15$163.66$232.67948,400——
2023-12-14$164.08$233.27478,500——
2023-12-13$159.05$226.12372,400——
2023-12-12$155.81$221.51316,100——
2023-12-11$158.34$225.11245,700——
2023-12-08$158.04$224.68282,100——
2023-12-07$155.69$221.34502,400——
2023-12-06$155.17$220.60597,400——
2023-12-05$158.28$225.03303,700——
2023-12-04$161.39$229.45438,300——
2023-12-01$161.95$230.24286,500——
2023-11-30$162.14$230.51470,300——
2023-11-29$161.23$229.22237,900——
2023-11-28$161.03$228.93359,300——
2023-11-27$162.07$230.41339,800——
2023-11-24$161.71$229.90182,700——
2023-11-22$161.00$228.89312,400——
2023-11-21$160.40$228.04305,800——
2023-11-20$161.74$229.94428,600——
2023-11-17$162.59$231.15504,300——
2023-11-16$157.73$224.24610,200——
2023-11-15$163.05$231.81357,000——
2023-11-14$163.15$231.95453,200——
2023-11-13$160.47$228.14412,700——
2023-11-10$162.20$227.04438,100——
2023-11-09$160.42$224.55757,300——
2023-11-08$160.52$224.69833,100——
2023-11-07$163.20$228.44828,600——
2023-11-06$167.60$234.60510,300——
2023-11-03$172.25$241.11555,700——
2023-11-02$173.82$243.31852,900——
2023-11-01$165.35$231.45401,900——
2023-10-31$165.32$231.41295,100——
2023-10-30$163.69$229.13370,900——
2023-10-27$164.23$229.89437,300——
2023-10-26$165.36$231.47367,500——
2023-10-25$167.49$234.45276,700——
2023-10-24$167.34$234.24274,500——
2023-10-23$168.94$236.48424,000——
2023-10-20$170.59$238.79531,700——
2023-10-19$171.49$240.05433,200——
2023-10-18$170.49$238.65255,400——
2023-10-17$170.22$238.27352,100——
2023-10-16$168.95$236.49402,400——
2023-10-13$168.62$236.03555,100——
2023-10-12$163.13$228.35365,300——
2023-10-11$163.21$228.46300,100——
2023-10-10$162.95$228.09353,600——
2023-10-09$162.86$227.97602,800——
2023-10-06$156.83$219.53461,500——
2023-10-05$154.51$216.28447,200——
2023-10-04$153.74$215.20843,600——
2023-10-03$158.29$221.57526,400——
2023-10-02$158.13$221.35474,600——
2023-09-29$162.07$226.86458,800——
2023-09-28$164.38$230.10517,700——
2023-09-27$164.41$230.14660,600——
2023-09-26$159.38$223.10394,500——
2023-09-25$159.48$223.24405,900——
2023-09-22$156.00$218.37497,100——
2023-09-21$154.35$216.06548,300——
2023-09-20$155.26$217.33427,300——
2023-09-19$155.90$218.23404,000——
2023-09-18$157.52$220.49517,100——
2023-09-15$158.23$221.491,012,200——
2023-09-14$161.50$226.06430,100——
2023-09-13$159.67$223.50540,700——
2023-09-12$161.27$225.74653,200——
2023-09-11$157.28$220.16755,300——
2023-09-08$160.90$225.22567,300——
2023-09-07$161.18$225.62505,500——
2023-09-06$163.50$228.86360,300——
2023-09-05$163.84$229.34568,500——
2023-09-01$165.74$232.00876,000——
2023-08-31$161.50$226.06588,700——
2023-08-30$158.66$222.09371,300——
2023-08-29$157.93$221.07213,600——
2023-08-28$157.40$220.33294,300——
2023-08-25$157.70$220.75370,900——
2023-08-24$156.57$219.16338,800——
2023-08-23$157.75$220.82301,000——
2023-08-22$157.48$220.44436,500——
2023-08-21$156.67$219.30251,500——
2023-08-18$157.59$220.59406,600——
2023-08-17$155.01$216.98344,000——
2023-08-16$154.22$215.87384,900——
2023-08-15$152.80$213.89505,900——
2023-08-14$155.33$217.43262,200——
2023-08-11$158.44$219.88446,800——
2023-08-10$156.96$217.82608,400——
2023-08-09$159.29$221.06706,000——
2023-08-08$161.91$224.69334,200——
2023-08-07$160.71$223.03371,800——
2023-08-04$158.85$220.45705,500——
2023-08-03$156.23$216.81936,600——
2023-08-02$154.17$213.95503,500——
2023-08-01$157.43$218.48344,700——
2023-07-31$156.84$217.66344,300——
2023-07-28$155.75$216.14313,200——
2023-07-27$154.19$213.98311,900——
2023-07-26$154.71$214.70281,600——
2023-07-25$154.50$214.41384,700——
2023-07-24$151.32$210.00467,900——
2023-07-21$148.89$206.62367,900——
2023-07-20$148.78$206.47448,000——
2023-07-19$147.05$204.07970,000——
2023-07-18$149.02$206.80877,400——
2023-07-17$146.37$203.13598,800——
2023-07-14$148.20$205.67630,300——
2023-07-13$156.89$217.73637,500——
2023-07-12$157.32$218.32309,200——
2023-07-11$159.13$220.83423,800——
2023-07-10$156.34$216.96308,500——
2023-07-07$155.44$215.71352,100——
2023-07-06$150.40$208.72375,400——
2023-07-05$155.65$216.01420,700——
2023-07-03$154.90$214.96182,400——
2023-06-30$153.80$213.44507,500——
2023-06-29$152.95$212.26296,500——
2023-06-28$150.27$208.54494,400——
2023-06-27$149.66$207.69345,700——
2023-06-26$148.20$205.67360,200——
2023-06-23$146.75$203.651,742,400——
2023-06-22$148.72$206.39421,700——
2023-06-21$151.90$210.80396,500——
2023-06-20$149.73$207.79306,800——
2023-06-16$151.67$210.48975,100——
2023-06-15$152.56$211.72504,000——
2023-06-14$149.25$207.12314,800——
2023-06-13$150.50$208.86415,800——
2023-06-12$149.28$207.17351,200——
2023-06-09$151.37$210.07206,700——
2023-06-08$152.65$211.84312,400——
2023-06-07$154.34$214.19590,400——
2023-06-06$149.78$207.86475,800——
2023-06-05$146.29$203.02410,500——
2023-06-02$149.63$207.65469,000——
2023-06-01$143.37$198.96286,000——
2023-05-31$143.04$198.51616,600——
2023-05-30$146.19$202.88277,900——
2023-05-26$148.85$206.57312,700——
2023-05-25$149.46$207.42384,100——
2023-05-24$151.36$210.05385,300——
2023-05-23$150.18$208.41607,300——
2023-05-22$149.55$207.54741,100——
2023-05-19$146.97$203.96410,300——
2023-05-18$145.67$202.16392,100——
2023-05-17$142.95$198.38420,700——
2023-05-16$137.82$191.26285,700——
2023-05-15$141.51$196.38488,200——
2023-05-12$142.73$193.61359,400——
2023-05-11$139.65$189.43301,900——
2023-05-10$141.45$191.87316,600——
2023-05-09$141.43$191.84276,600——
2023-05-08$141.45$191.87404,700——
2023-05-05$138.97$188.51403,800——
2023-05-04$133.93$181.67488,100——
2023-05-03$135.46$183.75588,100——
2023-05-02$136.54$185.21440,800——
2023-05-01$142.07$192.71373,000——
2023-04-28$142.33$193.06538,800——
2023-04-27$138.62$188.03370,300——
2023-04-26$137.18$186.08466,300——
2023-04-25$138.52$187.90336,300——
2023-04-24$144.10$195.47455,300——
2023-04-21$142.19$192.87301,600——
2023-04-20$142.65$193.50390,600——
2023-04-19$143.70$194.92330,400——
2023-04-18$144.02$195.36310,900——
2023-04-17$143.54$194.71332,900——
2023-04-14$144.81$196.43389,200——
2023-04-13$142.32$193.05581,500——
2023-04-12$142.84$193.76439,800——
2023-04-11$144.18$195.57557,700——
2023-04-10$141.40$191.80451,600——
2023-04-06$138.83$188.32405,000——
2023-04-05$140.82$191.02351,800——
2023-04-04$137.86$187.00370,100——
2023-04-03$142.07$192.71940,700——
2023-03-31$134.60$182.58512,400——
2023-03-30$133.14$180.60303,800——
2023-03-29$133.07$180.50490,400——
2023-03-28$130.16$176.56314,000——
2023-03-27$129.02$175.01366,500——
2023-03-24$124.91$169.43769,400——
2023-03-23$124.58$168.99550,100——
2023-03-22$126.02$170.94478,300——
2023-03-21$131.60$178.51759,800——
2023-03-20$126.03$170.95784,400——
2023-03-17$121.51$164.828,879,100——
2023-03-16$125.33$170.001,212,600——
2023-03-15$123.22$167.141,252,000——
2023-03-14$135.27$183.49976,700——
2023-03-13$132.80$180.141,057,800——
2023-03-10$136.04$184.53752,000——
2023-03-09$138.34$187.65662,800——
2023-03-08$141.12$191.42734,900——
2023-03-07$143.41$194.53752,900——
2023-03-06$143.45$194.581,793,700——
2023-03-03$143.97$188.78982,800——
2023-03-02$138.50$181.61533,400——
2023-03-01$137.30$180.03359,900——
2023-02-28$134.62$176.52417,700——
2023-02-27$134.91$176.90576,900——
2023-02-24$136.18$178.56697,700——
2023-02-23$135.79$178.05803,700——
2023-02-22$130.66$171.33564,300——
2023-02-21$129.18$169.38615,300——
2023-02-17$133.15$174.59905,800——
2023-02-16$137.97$180.91261,900——
2023-02-15$139.02$182.29411,800——
2023-02-14$143.06$187.58327,700——
2023-02-13$141.42$185.43313,800——
2023-02-10$141.18$185.12522,400——
2023-02-09$135.45$177.61575,400——
2023-02-08$138.52$181.63336,700——
2023-02-07$141.95$186.13374,700——
2023-02-06$138.53$181.64358,300——
2023-02-03$142.56$186.93415,400——
2023-02-02$141.32$185.30480,300——
2023-02-01$141.60$185.67756,600——
2023-01-31$143.33$187.94322,200——
2023-01-30$140.30$183.97273,800——
2023-01-27$146.08$191.54346,400——
2023-01-26$150.02$196.71267,100——
2023-01-25$147.44$193.33233,000——
2023-01-24$142.72$187.14227,300——
2023-01-23$146.69$192.34350,800——
2023-01-20$142.31$186.60258,400——
2023-01-19$141.77$185.89424,900——
2023-01-18$136.04$178.38386,000——
2023-01-17$136.83$179.42282,300——
2023-01-13$134.29$176.09211,400——
2023-01-12$134.99$177.00223,700——
2023-01-11$131.84$172.87336,700——
2023-01-10$129.42$169.70341,300——
2023-01-09$130.01$170.47404,600——
2023-01-06$127.75$167.51310,600——
2023-01-05$126.65$166.07395,200——
2023-01-04$128.37$168.32296,000——
2023-01-03$131.77$172.78443,700——