MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHRD — Chord Energy Corporation Common Stock
NasdaqChord Energy Corporation Common Stock
$137.01
+0.16(+0.12%)
- O
- 134.25
- H
- 137.89
- L
- 134.16
- V
- 457.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$137.01
Period Return+45.31%
Period High$157.06
Period Low$84.25
Avg Daily Volume814.5K
Total Trading Days365
CHRD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $134.25 | $137.89 | $134.16 | $137.01 | +$0.16 | +0.12% | 457,250 | $136.93 | $134.16 $137.89 |
| Oct 1, 2026 | $133.31 | $137.92 | $133.26 | $136.85 | +$2.78 | +2.07% | 786,086 | $136.46 | $133.26 $137.92 |
| Sep 30, 2026 | $134.71 | $136.24 | $133.82 | $134.07 | $-0.34 | -0.25% | 853,472 | $134.60 | $133.82 $136.24 |
| Sep 29, 2026 | $132.70 | $135.10 | $132.69 | $134.41 | $-0.74 | -0.55% | 696,443 | $134.34 | $132.69 $135.10 |
| Sep 28, 2026 | $138.86 | $138.86 | $134.86 | $135.15 | $-1.12 | -0.82% | 662,238 | $135.85 | $134.86 $138.86 |
| Sep 25, 2026 | $136.90 | $138.14 | $135.10 | $136.27 | $-3.75 | -2.68% | 624,513 | $136.25 | $135.10 $138.14 |
| Sep 24, 2026 | $139.84 | $141.82 | $138.44 | $140.02 | +$2.30 | +1.67% | 606,165 | $140.10 | $138.44 $141.82 |
| Sep 23, 2026 | $138.34 | $139.65 | $135.99 | $137.72 | +$1.83 | +1.35% | 539,622 | $138.10 | $135.99 $139.65 |
| Sep 22, 2026 | $136.52 | $139.13 | $135.78 | $135.89 | $-3.54 | -2.54% | 775,644 | $137.12 | $135.78 $139.13 |
| Sep 21, 2026 | $143.29 | $143.29 | $138.88 | $139.43 | $-5.06 | -3.50% | 762,902 | $139.76 | $138.88 $143.29 |
| Sep 18, 2026 | $146.67 | $146.86 | $143.60 | $144.49 | $-1.78 | -1.22% | 1,904,464 | $144.61 | $143.60 $146.86 |
| Sep 17, 2026 | $145.81 | $148.31 | $144.95 | $146.27 | $-0.76 | -0.52% | 596,122 | $146.53 | $144.95 $148.31 |
| Sep 16, 2026 | $153.33 | $154.68 | $146.18 | $147.03 | $-9.97 | -6.35% | 791,395 | $148.14 | $146.18 $154.68 |
| Sep 15, 2026 | $152.42 | $157.06 | $152.42 | $157.00 | +$5.78 | +3.82% | 545,246 | $156.00 | $152.42 $157.06 |
| Sep 14, 2026 | $155.40 | $156.32 | $150.77 | $151.22 | $-0.79 | -0.52% | 687,643 | $152.82 | $150.77 $156.32 |
| Sep 11, 2026 | $150.48 | $152.35 | $147.25 | $152.01 | +$0.19 | +0.13% | 565,433 | $151.48 | $147.25 $152.35 |
| Sep 10, 2026 | $153.52 | $154.00 | $148.11 | $151.82 | +$2.33 | +1.56% | 869,691 | $151.69 | $148.11 $154.00 |
| Sep 9, 2026 | $149.67 | $151.38 | $148.93 | $149.49 | +$1.88 | +1.27% | 636,096 | $149.96 | $148.93 $151.38 |
| Sep 8, 2026 | $147.92 | $150.42 | $146.05 | $147.61 | +$1.22 | +0.83% | 704,752 | $147.69 | $146.05 $150.42 |
| Sep 4, 2026 | $146.26 | $147.66 | $144.60 | $146.39 | $-1.61 | -1.09% | 344,825 | $146.55 | $144.60 $147.66 |
| Sep 3, 2026 | $148.89 | $149.57 | $146.80 | $148.00 | $-1.58 | -1.06% | 561,290 | $147.92 | $146.80 $149.57 |
| Sep 2, 2026 | $149.43 | $151.28 | $148.94 | $149.58 | $-0.83 | -0.55% | 503,517 | $150.11 | $148.94 $151.28 |
| Sep 1, 2026 | $149.79 | $150.59 | $148.01 | $150.41 | +$3.30 | +2.24% | 517,392 | $149.81 | $148.01 $150.59 |
| Aug 31, 2026 | $149.77 | $151.77 | $145.64 | $147.11 | +$1.11 | +0.76% | 934,151 | $147.01 | $145.64 $151.77 |
| Aug 28, 2026 | $146.24 | $147.90 | $144.01 | $146.00 | +$0.01 | +0.01% | 660,485 | $145.69 | $144.01 $147.90 |
| Aug 27, 2026 | $141.00 | $146.16 | $139.44 | $145.99 | +$5.85 | +4.17% | 744,318 | $144.20 | $139.44 $146.16 |
| Aug 26, 2026 | $138.94 | $143.07 | $138.13 | $140.14 | $-0.62 | -0.44% | 622,760 | $140.97 | $138.13 $143.07 |
| Aug 25, 2026 | $141.61 | $143.77 | $139.86 | $140.76 | $-3.91 | -2.70% | 596,188 | $141.87 | $139.86 $143.77 |
| Aug 24, 2026 | $146.38 | $147.54 | $143.20 | $144.67 | $-3.18 | -2.15% | 643,365 | $144.61 | $143.20 $147.54 |
| Aug 21, 2026 | $149.37 | $150.79 | $147.23 | $147.85 | $-0.96 | -0.65% | 577,642 | $148.34 | $147.23 $150.79 |