NasdaqGS - Nasdaq Real Time Price
USD
Chord Energy Corporation (CHRD)
156.70
+3.07
(+2.00%)
As of 2:15:45 PM EDT. Market Open.
Trade CHRD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
155.47
157.05
154.00
156.63
156.63
227,412
Oct 29, 2026
154.90
156.00
151.78
153.63
153.63
649,700
Oct 28, 2026
154.50
154.88
153.17
154.06
154.06
518,100
Oct 27, 2026
155.94
157.09
152.74
153.31
153.31
700,900
Oct 26, 2026
156.44
159.96
155.73
156.15
156.15
715,300
Oct 23, 2026
151.91
159.05
151.50
158.13
158.13
793,600
Oct 22, 2026
152.28
152.47
146.00
150.48
150.48
738,500
Oct 21, 2026
152.22
153.09
148.59
150.85
150.85
1,113,700
Oct 20, 2026
156.31
156.56
149.44
152.22
152.22
920,100
Oct 19, 2026
152.96
155.85
150.83
154.48
154.48
723,300
Oct 16, 2026
149.70
154.90
149.25
154.56
154.56
809,000
Oct 15, 2026
146.90
149.91
143.32
148.33
148.33
807,600
Oct 14, 2026
147.06
147.89
145.90
146.18
146.18
495,200
Oct 13, 2026
145.50
147.29
144.79
146.51
146.51
488,400
Oct 12, 2026
143.12
145.18
142.99
144.57
144.57
527,800
Oct 9, 2026
142.11
144.60
141.39
141.54
141.54
532,000
Oct 8, 2026
139.21
142.44
138.95
142.34
142.34
879,600
Oct 7, 2026
138.30
138.71
134.70
136.05
136.05
541,800
Oct 6, 2026
138.80
139.54
137.06
137.53
137.53
569,300
Oct 5, 2026
137.23
140.77
135.21
139.11
139.11
565,800
Oct 2, 2026
134.25
137.89
134.16
137.01
137.01
457,300
Oct 1, 2026
133.31
137.92
133.26
136.85
136.85
786,100
Sep 30, 2026
134.71
136.24
133.82
134.07
134.07
853,500
Sep 29, 2026
132.70
135.10
132.69
134.41
134.41
696,400
Sep 28, 2026
138.86
138.86
134.86
135.15
135.15
662,200
Sep 25, 2026
136.90
138.14
135.10
136.27
136.27
624,500
Sep 24, 2026
139.84
141.82
138.44
140.02
140.02
605,900
Sep 23, 2026
138.34
139.65
135.99
137.72
137.72
539,300
Sep 22, 2026
136.52
139.13
135.78
135.89
135.89
775,400
Sep 21, 2026
143.29
143.29
138.88
139.43
139.43
762,100
Sep 18, 2026
146.67
146.86
143.60
144.49
144.49
1,904,200
Sep 17, 2026
145.81
148.31
144.95
146.27
146.27
596,000
Sep 16, 2026
153.33
154.68
146.18
147.03
147.03
791,400
Sep 15, 2026
152.42
157.06
152.42
157.00
157.00
545,300
Sep 14, 2026
155.40
156.32
150.77
151.22
151.22
688,500
Sep 11, 2026
150.48
152.35
147.25
152.01
152.01
565,400
Sep 10, 2026
153.52
154.00
148.11
151.82
151.82
869,700
Sep 9, 2026
149.67
151.38
148.93
149.49
149.49
635,500
Sep 8, 2026
147.92
150.42
146.05
147.61
147.61
704,700
Sep 4, 2026
146.26
147.66
144.60
146.39
146.39
344,800
Sep 3, 2026
148.89
149.57
146.80
148.00
148.00
561,200
Sep 2, 2026
149.43
151.28
148.94
149.58
149.58
503,800
Sep 1, 2026
149.79
150.59
148.01
150.41
150.41
518,600
Aug 31, 2026
149.77
151.77
145.64
147.11
147.11
934,100
Aug 28, 2026
146.24
147.90
144.01
146.00
146.00
660,500
Aug 27, 2026
141.00
146.16
139.44
145.99
145.99
744,300
Aug 26, 2026
138.94
143.07
138.13
140.14
140.14
622,800
Aug 25, 2026
141.61
143.77
139.86
140.76
140.76
596,200
Aug 24, 2026
146.38
147.54
143.20
144.67
144.67
643,400
Aug 21, 2026
149.37
150.79
147.23
147.85
147.85
577,300
Aug 20, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
149.92
153.00
147.55
148.81
148.81
756,500
Aug 19, 2026
144.80
149.02
144.51
147.83
146.53
757,300
Aug 18, 2026
144.97
145.53
141.26
143.94
142.67
712,900
Aug 17, 2026
137.32
142.95
136.58
142.88
141.62
653,100
Aug 14, 2026
136.50
139.13
134.57
137.32
136.11
573,300
Aug 13, 2026
135.00
136.13
132.84
134.46
133.28
565,300
Aug 12, 2026
138.90
139.89
137.40
137.58
136.37
688,000
Aug 11, 2026
136.92
140.67
136.92
139.23
138.01
589,600
Aug 10, 2026
134.13
138.68
133.90
138.52
137.30
998,000
Aug 7, 2026
130.67
133.38
129.98
131.35
130.19
833,600
Aug 6, 2026
130.93
135.72
128.35
132.50
131.33
1,663,300
Aug 5, 2026
137.36
138.00
129.70
129.95
128.81
920,200
Aug 4, 2026
135.31
138.59
134.00
136.89
135.69
586,500
Aug 3, 2026
136.63
140.15
135.02
139.33
138.10
759,800
Jul 31, 2026
139.41
140.94
137.96
140.38
139.15
840,100
Jul 30, 2026
134.08
138.92
133.59
138.25
137.03
696,400
Jul 29, 2026
133.45
136.75
132.28
136.47
135.27
651,600
Jul 28, 2026
132.72
133.47
128.10
128.80
127.67
675,500
Jul 27, 2026
133.73
135.72
131.68
131.80
130.64
670,500
Jul 24, 2026
136.85
141.09
136.85
138.36
137.14
551,000
Jul 23, 2026
141.84
141.84
138.33
138.89
137.67
944,600
Jul 22, 2026
136.68
138.97
136.57
137.40
136.19
929,300
Jul 21, 2026
130.40
134.19
129.86
134.19
133.01
790,900
Jul 20, 2026
126.21
130.08
125.97
128.80
127.67
922,100
Jul 17, 2026
126.50
128.25
125.09
128.10
126.97
684,200
Jul 16, 2026
123.63
125.55
123.45
124.08
122.99
702,100
Jul 15, 2026
122.00
124.13
120.06
123.44
122.35
640,500
Jul 14, 2026
123.03
124.04
120.77
121.99
120.92
580,900
Jul 13, 2026
119.93
124.33
119.38
122.36
121.28
1,245,700
Jul 10, 2026
118.71
119.52
116.28
117.39
116.36
691,400
Jul 9, 2026
120.40
120.66
117.71
118.48
117.44
745,400
Jul 8, 2026
120.00
123.29
118.43
122.13
121.06
1,003,000
Jul 7, 2026
112.59
117.70
112.59
116.84
115.81
861,800
Jul 6, 2026
112.23
113.58
111.48
111.59
110.61
679,300
Jul 2, 2026
112.25
114.66
112.25
113.32
112.32
804,600
Jul 1, 2026
114.30
115.95
111.25
111.63
110.65
735,800
Jun 30, 2026
117.11
118.23
113.95
114.30
113.29
930,300
Jun 29, 2026
118.58
119.03
115.60
115.97
114.95
1,072,600
Jun 26, 2026
118.99
120.28
115.56
116.59
115.56
1,343,600
Jun 25, 2026
118.60
120.62
117.86
119.48
118.43
641,300
Jun 24, 2026
121.05
121.82
117.15
119.93
118.88
1,019,500
Jun 23, 2026
123.87
126.22
123.36
124.44
123.35
695,600
Jun 22, 2026
122.50
125.31
121.84
124.45
123.36
1,253,800
Jun 18, 2026
125.41
125.41
121.63
123.12
122.04
1,685,400
Jun 17, 2026
126.08
128.66
125.90
126.97
125.85
1,133,400
Jun 16, 2026
124.71
127.75
124.70
126.71
125.60
754,700
Jun 15, 2026
127.66
129.33
126.62
127.60
126.48
1,488,500
Jun 12, 2026
132.16
137.19
132.10
135.34
134.15
473,300
Jun 11, 2026
140.41
141.22
132.94
133.74
132.56
666,300
Jun 10, 2026
134.73
139.87
134.70
138.25
137.03
778,000
Jun 9, 2026
137.41
137.51
131.72
134.07
132.89
626,600
Jun 8, 2026
137.28
139.53
137.12
138.27
137.05
513,900
Jun 5, 2026
139.85
140.93
134.73
134.79
133.60
457,000
Jun 4, 2026
137.90
141.12
137.55
140.07
138.84
713,600
Jun 3, 2026
139.42
142.22
138.12
140.62
139.38
485,100
Jun 2, 2026
137.10
139.12
136.61
137.99
136.78
543,600
Jun 1, 2026
135.51
139.89
134.93
138.00
136.79
644,000
May 29, 2026
133.37
134.26
130.25
131.87
130.71
1,061,600
May 28, 2026
136.19
136.60
133.00
133.89
132.71
695,500
May 27, 2026
134.47
136.20
133.12
133.70
132.52
598,400
May 26, 2026
141.37
143.32
137.58
137.86
136.65
534,500
May 22, 2026
142.31
144.76
140.00
143.98
142.71
533,200
May 21, 2026
148.11
148.20
141.01
142.85
141.59
839,800
May 20, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
148.02
150.20
143.25
145.55
144.27
1,143,800
May 19, 2026
150.00
151.45
148.17
149.65
147.05
1,285,000
May 18, 2026
148.16
151.95
145.73
149.56
146.96
871,400
May 15, 2026
143.82
148.77
143.28
148.39
145.81
777,200
May 14, 2026
142.01
143.74
140.28
142.54
140.06
429,700
May 13, 2026
143.19
143.95
140.29
142.03
139.56
499,600
May 12, 2026
140.93
143.40
140.17
142.01
139.54
667,400
May 11, 2026
139.45
141.44
138.11
140.07
137.63
807,700
May 8, 2026
137.54
139.07
135.50
136.44
134.07
690,300
May 7, 2026
137.46
138.58
132.82
137.75
135.35
913,400
May 6, 2026
136.88
142.71
136.88
140.84
138.39
972,600
May 5, 2026
147.91
150.50
146.08
149.16
146.56
710,000
May 4, 2026
145.47
149.94
144.50
149.25
146.65
751,400
May 1, 2026
144.41
145.49
141.06
145.06
142.54
688,300
Apr 30, 2026
142.20
145.96
139.63
145.60
143.07
854,200
Apr 29, 2026
142.72
146.69
142.00
146.12
143.58
747,900
Apr 28, 2026
141.07
141.69
137.75
140.23
137.79
717,700
Apr 27, 2026
137.34
139.53
136.33
137.69
135.29
771,400
Apr 24, 2026
136.78
137.37
134.43
135.31
132.96
438,400
Apr 23, 2026
136.62
137.71
133.94
137.16
134.77
634,000
Apr 22, 2026
131.91
135.80
131.17
134.81
132.46
557,600
Apr 21, 2026
128.40
131.55
126.75
131.14
128.86
720,500
Apr 20, 2026
125.42
128.61
124.22
127.06
124.85
1,145,500
Apr 17, 2026
125.58
127.00
119.92
123.58
121.43
1,532,200
Apr 16, 2026
129.90
134.07
129.90
133.99
131.66
492,800
Apr 15, 2026
129.10
131.72
127.45
129.90
127.64
712,500
Apr 14, 2026
132.75
132.75
128.00
129.15
126.90
714,300
Apr 13, 2026
137.11
138.03
133.32
134.76
132.41
712,100
Apr 10, 2026
132.48
134.99
131.94
134.17
131.83
622,300
Apr 9, 2026
136.30
138.22
132.03
132.78
130.47
978,400
Apr 8, 2026
131.03
135.20
129.83
134.93
132.58
2,946,700
Apr 7, 2026
143.53
146.25
142.60
145.38
142.85
828,300
Apr 6, 2026
141.94
143.99
141.02
142.19
139.72
570,400
Apr 2, 2026
143.20
145.26
139.78
142.00
139.53
805,900
Apr 1, 2026
137.65
141.00
134.68
136.96
134.58
1,121,500
Mar 31, 2026
145.67
148.42
139.60
142.18
139.71
1,298,600
Mar 30, 2026
147.10
148.04
145.20
146.24
143.69
880,000
Mar 27, 2026
145.38
146.93
143.95
145.35
142.82
1,069,500
Mar 26, 2026
139.99
144.42
139.97
143.95
141.44
1,052,700
Mar 25, 2026
134.96
138.39
134.39
138.26
135.85
827,600
Mar 24, 2026
132.87
138.88
131.58
136.99
134.61
1,009,100
Mar 23, 2026
127.41
132.30
126.67
130.75
128.47
1,033,500
Mar 20, 2026
130.06
132.21
129.40
131.91
129.61
2,844,000
Mar 19, 2026
131.94
133.29
129.86
130.48
128.21
1,097,800
Mar 18, 2026
127.07
131.14
127.07
130.58
128.31
1,399,300
Mar 17, 2026
127.55
130.17
126.97
127.07
124.86
929,300
Mar 16, 2026
123.71
126.73
120.78
126.37
124.17
1,371,200
Mar 13, 2026
121.67
123.93
120.47
123.45
121.30
986,300
Mar 12, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
125.78
126.73
122.68
122.98
120.84
1,794,500
Mar 11, 2026
118.93
124.92
118.93
124.80
121.35
1,275,400
Mar 10, 2026
121.40
123.31
116.98
119.03
115.74
1,681,000
Mar 9, 2026
123.11
127.56
121.82
123.22
119.81
2,650,500
Mar 6, 2026
121.31
122.46
119.06
121.36
118.01
1,944,900
Mar 5, 2026
115.00
121.05
114.96
119.29
115.99
1,740,000
Mar 4, 2026
110.39
115.13
110.01
114.00
110.85
1,128,400
Mar 3, 2026
114.55
116.26
111.44
112.34
109.23
1,251,100
Mar 2, 2026
113.38
113.78
109.78
113.32
110.19
1,731,600
Feb 27, 2026
107.00
108.90
105.58
108.37
105.37
1,063,600
Feb 26, 2026
103.70
107.14
102.67
105.38
102.47
1,486,700
Feb 25, 2026
105.99
105.99
101.54
103.70
100.83
922,300
Feb 24, 2026
105.10
106.08
103.74
104.92
102.02
838,300
Feb 23, 2026
105.47
107.45
103.19
105.25
102.34
934,100
Feb 20, 2026
104.77
105.96
103.10
105.38
102.47
2,310,100
Feb 19, 2026
103.89
105.72
103.54
104.99
102.09
757,100
Feb 18, 2026
101.08
102.24
100.05
102.12
99.30
680,800
Feb 17, 2026
102.21
103.14
97.40
99.43
96.68
564,300
Feb 13, 2026
99.16
102.38
99.16
102.02
99.20
483,900
Feb 12, 2026
103.55
104.04
97.96
99.44
96.69
548,800
Feb 11, 2026
102.73
104.19
102.00
104.16
101.28
559,400
Feb 10, 2026
102.34
102.34
99.58
100.43
97.65
625,900
Feb 9, 2026
102.29
103.44
100.96
102.34
99.51
630,900
Feb 6, 2026
98.48
103.35
98.48
102.89
100.05
841,000
Feb 5, 2026
99.36
99.72
96.91
98.47
95.75
585,000
Feb 4, 2026
98.25
101.88
98.25
101.15
98.35
897,700
Feb 3, 2026
96.44
98.69
95.38
97.42
94.73
854,900
Feb 2, 2026
96.39
98.09
94.82
96.61
93.94
680,500
Jan 30, 2026
99.03
100.90
98.11
100.24
97.47
1,149,100
Jan 29, 2026
100.98
103.43
99.07
99.22
96.48
915,500
Jan 28, 2026
99.11
99.47
97.07
98.16
95.45
612,000
Jan 27, 2026
95.75
98.24
95.75
98.04
95.33
520,300
Jan 26, 2026
97.03
97.43
94.81
95.91
93.26
606,800
Jan 23, 2026
95.75
97.50
94.85
95.53
92.89
641,900
Jan 22, 2026
94.31
95.48
92.83
94.85
92.23
690,700
Jan 21, 2026
93.90
96.59
93.90
95.17
92.54
490,700
Jan 20, 2026
92.87
93.59
90.72
91.92
89.38
892,400
Jan 16, 2026
92.42
92.77
91.27
92.30
89.75
814,900
Jan 15, 2026
92.37
93.45
91.36
91.94
89.40
1,195,300
Jan 14, 2026
93.38
96.25
93.38
94.51
91.90
1,004,000
Jan 13, 2026
91.14
94.13
91.14
93.19
90.61
738,000
Jan 12, 2026
92.14
92.38
90.07
91.00
88.48
1,016,100
Jan 9, 2026
93.31
94.66
91.93
92.13
89.58
538,900
Jan 8, 2026
88.54
95.09
88.54
94.29
91.68
725,400
Jan 7, 2026
89.83
89.98
87.35
88.55
86.10
710,700
Jan 6, 2026
90.58
91.78
89.18
89.83
87.35
958,300
Jan 5, 2026
96.02
96.42
87.55
90.63
88.13
1,247,700
Jan 2, 2026
92.58
95.04
91.60
94.68
92.06
839,600
Dec 31, 2025
93.10
93.35
91.69
92.70
90.14
552,300
Dec 30, 2025
92.00
93.54
91.96
93.35
90.77
627,500
Dec 29, 2025
90.64
91.68
90.40
91.29
88.77
624,900
Dec 26, 2025
90.57
90.65
89.15
90.04
87.55
329,600
Dec 24, 2025
90.40
91.14
89.71
90.91
88.40
202,400
Dec 23, 2025
91.00
91.65
90.13
90.78
88.27
361,600
Dec 22, 2025
91.13
92.80
90.69
90.82
88.31
610,900
Dec 19, 2025
90.57
91.86
89.71
90.16
87.67
1,085,700
Dec 18, 2025
93.34
93.47
90.08
90.19
87.70
763,400
Dec 17, 2025
92.69
94.09
91.60
93.75
91.16
607,000
Dec 16, 2025
94.37
94.77
90.52
91.79
89.25
725,000
Dec 15, 2025
97.31
97.31
93.72
95.23
92.60
481,200
Dec 12, 2025
99.84
100.00
97.32
97.36
94.67
471,900
Dec 11, 2025
99.52
100.39
98.31
98.92
96.19
640,000
Dec 10, 2025
98.65
101.13
97.43
100.98
98.19
685,900
Dec 9, 2025
97.12
98.62
96.76
98.50
95.78
692,400
Dec 8, 2025
96.66
98.14
95.50
97.28
94.59
475,300
Dec 5, 2025
96.45
99.89
96.35
97.65
94.95
619,000
Dec 4, 2025
95.96
96.72
95.72
96.69
94.02
518,400
Dec 3, 2025
93.00
95.97
93.00
95.87
93.22
648,500
Dec 2, 2025
94.24
94.49
92.10
92.60
90.04
563,100
Dec 1, 2025
93.98
95.43
93.68
94.84
92.22
707,300
Nov 28, 2025
92.14
94.29
92.14
93.86
91.27
313,900
Nov 26, 2025
91.94
93.07
91.61
92.27
89.72
433,900
Nov 25, 2025
92.00
92.48
90.66
91.88
89.34
663,700
Nov 24, 2025
91.06
93.72
90.71
93.27
90.69
876,300
Nov 21, 2025
90.62
92.67
89.23
91.58
89.05
772,400
Nov 20, 2025
92.07
94.93
90.44
90.62
88.12
781,400
Nov 19, 2025
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
88.15
91.95
87.72
91.40
88.87
860,500
Nov 18, 2025
89.14
92.43
88.92
92.10
88.29
900,000
Nov 17, 2025
92.78
92.99
89.96
90.17
86.44
950,100
Nov 14, 2025
91.02
93.44
89.68
93.11
89.26
712,700
Nov 13, 2025
89.65
92.29
89.65
90.74
86.99
675,200
Nov 12, 2025
90.29
91.34
89.13
89.57
85.86
821,700
Nov 11, 2025
88.50
91.17
88.50
90.99
87.23
896,500
Nov 10, 2025
87.96
88.32
86.28
87.26
83.65
682,400
Nov 7, 2025
85.50
87.56
84.41
87.40
83.78
1,047,300
Nov 6, 2025
85.78
87.96
84.25
85.41
81.88
1,036,600
Nov 5, 2025
87.79
88.91
84.84
84.99
81.47
1,360,000
Nov 4, 2025
89.25
90.24
88.31
88.93
85.25
951,800
Nov 3, 2025
90.80
91.21
89.25
90.92
87.16
600,900
Oct 31, 2025
90.50
91.48
89.76
90.72
86.97
719,500
Oct 30, 2025
90.54
91.57
90.10
90.23
86.50
516,700
