Chord Energy Corporation - Common Stock (CHRD)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	89.96	90.39	89.28	90.00	999,813	90.00
5/29/2025	90.98	91.23	89.60	91.00	549,930	91.00
5/28/2025	92.19	92.22	89.83	90.03	524,960	90.03
5/27/2025	90.29	91.15	88.74	91.15	652,943	91.15
5/23/2025	88.56	90.25	88.56	89.65	555,016	89.65
5/22/2025	90.12	90.72	88.27	90.15	579,618	90.15
5/21/2025	92.99	93.00	90.49	90.54	739,730	90.54
5/20/2025	94.72	96.05	94.31	94.63	661,215	93.33
5/19/2025	95.50	95.69	94.43	95.03	554,579	93.72
5/16/2025	96.02	96.85	94.89	96.67	617,469	95.34
5/15/2025	95.63	96.04	93.84	95.89	904,257	94.57
5/14/2025	98.54	99.15	96.94	97.98	645,716	96.63
5/13/2025	98.19	100.41	97.22	99.49	927,459	98.12
5/12/2025	98.70	100.47	97.14	97.63	809,510	96.29
5/09/2025	95.10	95.92	92.87	93.04	977,688	91.76
5/08/2025	90.94	94.53	90.94	93.63	1,232,479	92.34
5/07/2025	91.21	91.71	88.35	90.14	1,254,458	88.90
5/06/2025	91.22	92.38	89.97	90.61	833,954	89.37
5/05/2025	91.18	92.36	90.11	90.28	844,876	89.04
5/02/2025	92.78	94.11	91.57	93.28	699,187	92.00
5/01/2025	89.85	93.39	89.80	92.08	1,013,612	90.81
4/30/2025	92.00	92.75	89.11	90.23	711,551	88.99
4/29/2025	94.34	94.51	92.81	93.51	608,142	92.23
4/28/2025	94.31	95.51	93.78	94.91	608,493	93.61
4/25/2025	93.50	95.44	93.09	94.62	410,855	93.32
4/24/2025	94.04	95.06	91.61	94.75	628,980	93.45
4/23/2025	95.90	97.40	92.25	92.79	779,175	91.52
4/22/2025	94.66	95.52	92.75	94.29	496,362	92.99
4/21/2025	92.77	93.08	90.88	92.84	791,864	91.56
4/17/2025	92.41	95.18	92.41	94.43	767,620	93.13
4/16/2025	88.96	92.66	88.96	90.84	603,523	89.59
4/15/2025	88.51	90.52	88.02	88.40	509,774	87.19
4/14/2025	91.74	91.91	86.66	88.52	1,034,220	87.30
4/11/2025	85.89	90.11	84.42	89.34	1,154,722	88.11
4/10/2025	90.89	91.75	83.57	85.89	1,849,372	84.71
4/09/2025	81.08	96.27	79.83	94.94	1,765,670	93.64
4/08/2025	88.77	89.05	80.80	82.03	1,470,675	80.90
4/07/2025	84.37	90.25	82.03	86.02	1,730,099	84.84
4/04/2025	95.00	95.18	86.70	87.82	2,141,233	86.61
4/03/2025	106.42	107.17	98.71	99.48	1,444,490	98.11
4/02/2025	111.30	113.82	111.17	113.54	499,316	111.98
4/01/2025	112.56	113.07	110.85	112.63	504,807	111.08
3/31/2025	111.17	113.77	110.65	112.72	584,747	111.17
3/28/2025	111.96	112.63	110.61	111.73	511,729	110.19
3/27/2025	113.58	113.98	111.73	112.14	447,777	110.60
3/26/2025	113.18	115.37	113.18	113.68	546,291	112.12
3/25/2025	113.50	115.13	112.04	112.60	785,689	111.05
3/24/2025	110.53	113.01	110.25	112.78	818,114	111.23
3/21/2025	110.20	110.81	109.02	109.71	3,167,969	108.20
3/20/2025	110.59	111.68	109.70	110.79	601,261	109.27
3/19/2025	108.74	112.00	108.74	111.13	889,740	109.60
3/18/2025	108.23	109.50	106.59	108.72	834,090	107.23
3/17/2025	106.50	108.55	106.35	107.63	901,218	106.15
3/14/2025	103.91	106.31	103.48	106.21	940,573	104.75
3/13/2025	105.26	106.56	102.66	103.32	653,302	101.90
3/12/2025	103.35	106.54	102.75	106.00	1,042,659	104.54
3/11/2025	102.99	105.53	101.92	103.22	1,154,050	101.80
3/10/2025	104.23	105.53	102.79	104.04	1,173,789	101.33
3/07/2025	103.32	105.95	103.32	103.63	1,054,243	100.93
3/06/2025	101.26	103.93	100.36	102.45	1,118,006	99.78
3/05/2025	103.27	103.38	99.40	101.34	1,864,413	98.70
3/04/2025	104.97	106.16	100.58	104.13	1,465,245	101.42
3/03/2025	115.00	115.24	105.34	106.04	1,317,936	103.28