Chord Energy Stock Price History
NASDAQ: CHRDEnergyOil & Gas ProductionUSD
141.54-0.80 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHRD price history at a glance
The price history for Chord Energy (CHRD) on this page begins on June 14, 2010, when the stock closed at $15.96; it most recently closed at $141.54 on October 5, 2026. The highest price in this record is $190.23, reached on April 8, 2024; the latest close is 25.6% below that peak. Across the 15 complete calendar years in the table, CHRD finished higher in 8 and lower in 7. Its best year was 2020 (+977.3%) and its worst was 2014 (-61.7%).
Over roughly 16 years the share price changed +786.8%, a 14.3% compound annual price return (excluding dividends). In the last 12 months alone, CHRD has gained 47.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $190.23
- Date of high
- Apr 8, 2024
- Low since 2010
- $0.07
- Date of low
- Oct 12, 2020
- 52-week high
- $157.06
- 52-week low
- $84.25
- Last close
- $141.54
CHRD returns
1 week
+3.31%
1 month
-5.32%
3 months
+20.57%
6 months
+5.49%
Year to date
+52.69%
1 year
+47.48%
3 years
-16.06%
5 years
+32.84%
CHRD price return, excluding dividends.
CHRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 141.54 | +49.49% |
| 2025 | 94.68 | -21.72% |
| 2024 | 120.95 | -27.24% |
| 2023 | 166.23 | +21.50% |
| 2022 | 136.81 | +8.59% |
| 2021 | 125.99 | +239.96% |
| 2020 | 37.06 | +977.33% |
| 2019 | 3.44 | -43.05% |
| 2018 | 6.04 | -28.18% |
| 2017 | 8.41 | -44.45% |
| 2016 | 15.14 | +105.43% |
| 2015 | 7.37 | -56.75% |
| 2014 | 17.04 | -61.66% |
| 2013 | 44.44 | +35.16% |
| 2012 | 32.88 | +13.03% |
| 2011 | 29.09 | +7.26% |
| 2010* | 27.12 | +69.92% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CHRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 142.11 | 144.60 | 141.39 | 141.54 | -0.56% | |
| 139.21 | 142.44 | 138.95 | 142.34 | +4.62% | |
| 138.30 | 138.71 | 134.70 | 136.05 | -1.08% | |
| 138.80 | 139.54 | 137.06 | 137.53 | -1.14% | |
| 137.23 | 140.77 | 135.21 | 139.11 | +1.53% | |
| 134.25 | 137.89 | 134.16 | 137.01 | +0.12% | |
| 133.31 | 137.92 | 133.26 | 136.85 | +2.07% | |
| 134.71 | 136.24 | 133.82 | 134.07 | -0.25% | |
| 132.70 | 135.10 | 132.69 | 134.41 | -0.55% | |
| 138.86 | 138.86 | 134.86 | 135.15 | -0.82% | |
| 136.90 | 138.14 | 135.10 | 136.27 | -2.68% | |
| 139.84 | 141.82 | 138.44 | 140.02 | +1.67% | |
| 138.34 | 139.65 | 135.99 | 137.72 | +1.35% | |
| 136.52 | 139.13 | 135.78 | 135.89 | -2.54% | |
| 143.29 | 143.29 | 138.88 | 139.43 | -3.50% | |
| 146.67 | 146.86 | 143.60 | 144.49 | -1.22% | |
| 145.81 | 148.31 | 144.95 | 146.27 | -0.52% | |
| 153.33 | 154.68 | 146.18 | 147.03 | -6.35% | |
| 152.42 | 157.06 | 152.42 | 157.00 | +3.82% | |
| 155.40 | 156.32 | 150.77 | 151.22 | -0.52% | |
| 150.48 | 152.35 | 147.25 | 152.01 | +0.13% | |
| 153.52 | 154.00 | 148.11 | 151.82 | +1.56% | |
| 149.67 | 151.38 | 148.93 | 149.49 | +1.27% | |
| 147.92 | 150.42 | 146.05 | 147.61 | +0.83% | |
| 146.26 | 147.66 | 144.60 | 146.39 | -1.09% | |
| 148.89 | 149.57 | 146.80 | 148.00 | -1.06% | |
| 149.43 | 151.28 | 148.94 | 149.58 | -0.55% | |
| 149.79 | 150.59 | 148.01 | 150.41 | +2.24% | |
| 149.77 | 151.77 | 145.64 | 147.11 | +0.76% | |
| 146.24 | 147.90 | 144.01 | 146.00 | +0.01% | |
| 141.00 | 146.16 | 139.44 | 145.99 | +4.17% | |
| 138.94 | 143.07 | 138.13 | 140.14 | -0.44% | |
| 141.61 | 143.77 | 139.86 | 140.76 | -2.70% | |
| 146.38 | 147.54 | 143.20 | 144.67 | -2.15% | |
| 149.37 | 150.79 | 147.23 | 147.85 | -0.65% | |
| 149.92 | 153.00 | 147.55 | 148.81 | +0.66% | |
| 144.80 | 149.02 | 144.51 | 147.83 | +2.70% | |
| 144.97 | 145.53 | 141.26 | 143.94 | +0.74% | |
| 137.32 | 142.95 | 136.58 | 142.88 | +4.05% | |
| 136.50 | 139.13 | 134.57 | 137.32 | +2.13% | |
| 135.00 | 136.13 | 132.84 | 134.46 | -2.27% | |
| 138.90 | 139.89 | 137.40 | 137.58 | -1.19% | |
| 136.92 | 140.67 | 136.92 | 139.23 | +0.51% | |
| 134.13 | 138.68 | 133.90 | 138.52 | +5.46% | |
| 130.67 | 133.38 | 129.98 | 131.35 | -0.87% | |
| 130.93 | 135.72 | 128.35 | 132.50 | +1.96% | |
| 137.36 | 138.00 | 129.70 | 129.95 | -5.07% | |
| 135.31 | 138.59 | 134.00 | 136.89 | -1.75% | |
| 136.63 | 140.15 | 135.02 | 139.33 | -0.75% | |
| 139.41 | 140.94 | 137.96 | 140.38 | +1.54% | |
| 134.08 | 138.92 | 133.59 | 138.25 | +1.30% | |
| 133.45 | 136.75 | 132.28 | 136.47 | +5.95% | |
| 132.72 | 133.47 | 128.10 | 128.80 | -2.28% | |
| 133.73 | 135.72 | 131.68 | 131.80 | -4.74% | |
| 136.85 | 141.09 | 136.85 | 138.36 | -0.38% | |
| 141.84 | 141.84 | 138.33 | 138.89 | +1.08% | |
| 136.68 | 138.97 | 136.57 | 137.40 | +2.39% | |
| 130.40 | 134.19 | 129.86 | 134.19 | +4.18% | |
| 126.21 | 130.08 | 125.97 | 128.80 | +0.55% | |
| 126.50 | 128.25 | 125.09 | 128.10 | +3.24% | |
| 123.63 | 125.55 | 123.45 | 124.08 | +0.52% | |
| 122.00 | 124.13 | 120.06 | 123.44 | +1.19% | |
| 123.03 | 124.04 | 120.77 | 121.99 | -0.30% | |
| 119.93 | 124.33 | 119.38 | 122.36 | +4.23% | |
| 118.71 | 119.52 | 116.28 | 117.39 | -0.92% | |
| 120.40 | 120.66 | 117.71 | 118.48 | -2.99% | |
| 120.00 | 123.29 | 118.43 | 122.13 | +4.53% | |
| 112.59 | 117.70 | 112.59 | 116.84 | +4.70% | |
| 112.23 | 113.58 | 111.48 | 111.59 | -1.53% | |
| 112.25 | 114.66 | 112.25 | 113.32 | +1.51% | |
| 114.30 | 115.95 | 111.25 | 111.63 | -2.34% | |
| 117.11 | 118.23 | 113.95 | 114.30 | -1.44% | |
| 118.58 | 119.03 | 115.60 | 115.97 | -0.53% | |
| 118.99 | 120.28 | 115.56 | 116.59 | -2.42% | |
| 118.60 | 120.62 | 117.86 | 119.48 | -0.38% | |
| 121.05 | 121.82 | 117.15 | 119.93 | -3.62% | |
| 123.87 | 126.22 | 123.36 | 124.44 | -0.01% | |
| 122.50 | 125.31 | 121.84 | 124.45 | +1.08% | |
| 125.41 | 125.41 | 121.63 | 123.12 | -3.03% | |
| 126.08 | 128.66 | 125.90 | 126.97 | +0.21% | |
| 124.71 | 127.75 | 124.70 | 126.71 | -0.70% | |
| 127.66 | 129.33 | 126.62 | 127.60 | -5.72% | |
| 132.16 | 137.19 | 132.10 | 135.34 | +1.20% | |
| 140.41 | 141.22 | 132.94 | 133.74 | -3.26% | |
| 134.73 | 139.87 | 134.70 | 138.25 | +3.12% | |
| 137.41 | 137.51 | 131.72 | 134.07 | -3.04% | |
| 137.28 | 139.53 | 137.12 | 138.27 | +2.58% | |
| 139.85 | 140.93 | 134.73 | 134.79 | -3.77% | |
| 137.90 | 141.12 | 137.55 | 140.07 | -0.39% | |
| 139.42 | 142.22 | 138.12 | 140.62 | +1.91% | |
| 137.10 | 139.12 | 136.61 | 137.99 | -0.01% | |
| 135.51 | 139.89 | 134.93 | 138.00 | +4.65% | |
| 133.37 | 134.26 | 130.25 | 131.87 | -1.51% | |
| 136.19 | 136.60 | 133.00 | 133.89 | +0.14% | |
| 134.47 | 136.20 | 133.12 | 133.70 | -3.02% | |
| 141.37 | 143.32 | 137.58 | 137.86 | -4.25% | |
| 142.31 | 144.76 | 140.00 | 143.98 | +0.79% | |
| 148.11 | 148.20 | 141.01 | 142.85 | -1.86% | |
| 148.02 | 150.20 | 143.25 | 145.55 | -2.74% | |
| 150.00 | 151.45 | 148.17 | 149.65 | +0.06% | |
| 148.16 | 151.95 | 145.73 | 149.56 | +0.79% | |
| 143.82 | 148.77 | 143.28 | 148.39 | +4.10% | |
| 142.01 | 143.74 | 140.28 | 142.54 | +0.36% | |
| 143.19 | 143.95 | 140.29 | 142.03 | +0.01% | |
| 140.93 | 143.40 | 140.17 | 142.01 | +1.39% | |
| 139.45 | 141.44 | 138.11 | 140.07 | +2.66% | |
| 137.54 | 139.07 | 135.50 | 136.44 | -0.95% | |
| 137.46 | 138.58 | 132.82 | 137.75 | -2.19% | |
| 136.88 | 142.71 | 136.88 | 140.84 | -5.58% | |
| 147.91 | 150.50 | 146.08 | 149.16 | -0.06% | |
| 145.47 | 149.94 | 144.50 | 149.25 | +2.89% | |
| 144.41 | 145.49 | 141.06 | 145.06 | -0.37% | |
| 142.20 | 145.96 | 139.63 | 145.60 | -0.36% | |
| 142.72 | 146.69 | 142.00 | 146.12 | +4.20% | |
| 141.07 | 141.69 | 137.75 | 140.23 | +1.84% | |
| 137.34 | 139.53 | 136.33 | 137.69 | +1.76% | |
| 136.78 | 137.37 | 134.43 | 135.31 | -1.35% | |
| 136.62 | 137.71 | 133.94 | 137.16 | +1.74% | |
| 131.91 | 135.80 | 131.17 | 134.81 | +2.80% | |
| 128.40 | 131.55 | 126.75 | 131.14 | +3.21% | |
| 125.42 | 128.61 | 124.22 | 127.06 | +2.82% | |
| 125.58 | 127.00 | 119.92 | 123.58 | -7.77% | |
| 129.90 | 134.07 | 129.90 | 133.99 | +3.15% | |
| 129.10 | 131.72 | 127.45 | 129.90 | +0.58% | |
| 132.75 | 132.75 | 128.00 | 129.15 | -4.16% | |
| 137.11 | 138.03 | 133.32 | 134.76 | +0.44% | |
| 132.48 | 134.99 | 131.94 | 134.17 | +1.05% | |
| 136.30 | 138.22 | 132.03 | 132.78 | -1.59% | |
| 131.03 | 135.20 | 129.83 | 134.93 | -7.19% | |
| 143.53 | 146.25 | 142.60 | 145.38 | +2.24% | |
| 141.94 | 143.99 | 141.02 | 142.19 | +0.13% | |
| 143.20 | 145.26 | 139.78 | 142.00 | +3.68% | |
| 137.65 | 141.00 | 134.68 | 136.96 | -3.67% | |
| 145.67 | 148.42 | 139.60 | 142.18 | -2.78% | |
| 147.10 | 148.04 | 145.20 | 146.24 | +0.61% | |
| 145.38 | 146.93 | 143.95 | 145.35 | +0.97% | |
| 139.99 | 144.42 | 139.97 | 143.95 | +4.12% | |
| 134.96 | 138.39 | 134.39 | 138.26 | +0.93% | |
| 132.87 | 138.88 | 131.58 | 136.99 | +4.77% | |
| 127.41 | 132.30 | 126.67 | 130.75 | -0.88% | |
| 130.06 | 132.21 | 129.40 | 131.91 | +1.10% | |
| 131.94 | 133.29 | 129.86 | 130.48 | -0.08% | |
| 127.07 | 131.14 | 127.07 | 130.58 | +2.76% | |
| 127.55 | 130.17 | 126.97 | 127.07 | +0.55% | |
| 123.71 | 126.73 | 120.78 | 126.37 | +2.37% | |
| 121.67 | 123.93 | 120.47 | 123.45 | +0.38% | |
| 125.78 | 126.73 | 122.68 | 122.98 | -1.46% | |
| 118.93 | 124.92 | 118.93 | 124.80 | +4.85% | |
| 121.40 | 123.31 | 116.98 | 119.03 | -3.40% | |
| 123.11 | 127.56 | 121.82 | 123.22 | +1.53% | |
| 121.31 | 122.46 | 119.06 | 121.36 | +1.74% | |
| 115.00 | 121.05 | 114.96 | 119.29 | +4.64% | |
| 110.39 | 115.13 | 110.01 | 114.00 | +1.48% | |
| 114.55 | 116.26 | 111.44 | 112.34 | -0.86% | |
| 113.38 | 113.78 | 109.78 | 113.32 | +4.57% | |
| 107.00 | 108.90 | 105.58 | 108.37 | +2.84% | |
| 103.70 | 107.14 | 102.67 | 105.38 | +1.62% | |
| 105.99 | 105.99 | 101.54 | 103.70 | -1.16% | |
| 105.10 | 106.08 | 103.74 | 104.92 | -0.31% | |
| 105.47 | 107.45 | 103.19 | 105.25 | -0.12% | |
| 104.77 | 105.96 | 103.10 | 105.38 | +0.37% | |
| 103.89 | 105.72 | 103.54 | 104.99 | +2.81% | |
| 101.08 | 102.24 | 100.05 | 102.12 | +2.71% | |
| 102.21 | 103.14 | 97.40 | 99.43 | -2.54% | |
| 99.16 | 102.38 | 99.16 | 102.02 | +2.59% | |
| 103.55 | 104.04 | 97.96 | 99.44 | -4.53% | |
| 102.73 | 104.19 | 102.00 | 104.16 | +3.71% | |
| 102.34 | 102.34 | 99.58 | 100.43 | -1.87% | |
| 102.29 | 103.44 | 100.96 | 102.34 | -0.53% | |
| 98.48 | 103.35 | 98.48 | 102.89 | +4.49% | |
| 99.36 | 99.72 | 96.91 | 98.47 | -2.65% | |
| 98.25 | 101.88 | 98.25 | 101.15 | +3.83% | |
| 96.44 | 98.69 | 95.38 | 97.42 | +0.84% | |
| 96.39 | 98.09 | 94.82 | 96.61 | -3.62% | |
| 99.03 | 100.90 | 98.11 | 100.24 | +1.03% | |
| 100.98 | 103.43 | 99.07 | 99.22 | +1.08% | |
| 99.11 | 99.47 | 97.07 | 98.16 | +0.12% | |
| 95.75 | 98.24 | 95.75 | 98.04 | +2.22% | |
| 97.03 | 97.43 | 94.81 | 95.91 | +0.40% | |
| 95.75 | 97.50 | 94.85 | 95.53 | +0.72% | |
| 94.31 | 95.48 | 92.83 | 94.85 | -0.34% | |
| 93.90 | 96.59 | 93.90 | 95.17 | +3.54% | |
| 92.87 | 93.59 | 90.72 | 91.92 | -0.41% | |
| 92.42 | 92.77 | 91.27 | 92.30 | +0.39% | |
| 92.37 | 93.45 | 91.36 | 91.94 | -2.72% | |
| 93.38 | 96.25 | 93.38 | 94.51 | +1.42% | |
| 91.14 | 94.13 | 91.14 | 93.19 | +2.41% | |
| 92.14 | 92.38 | 90.07 | 91.00 | -1.23% | |
| 93.31 | 94.66 | 91.93 | 92.13 | -2.29% | |
| 88.54 | 95.09 | 88.54 | 94.29 | +6.48% | |
| 89.83 | 89.98 | 87.35 | 88.55 | -1.42% | |
| 90.58 | 91.78 | 89.18 | 89.83 | -0.88% | |
| 96.02 | 96.42 | 87.55 | 90.63 | -4.28% | |
| 92.58 | 95.04 | 91.60 | 94.68 | +2.14% | |
| 93.10 | 93.35 | 91.69 | 92.70 | -0.70% | |
| 92.00 | 93.54 | 91.96 | 93.35 | +2.26% | |
| 90.64 | 91.68 | 90.40 | 91.29 | +1.39% | |
| 90.57 | 90.65 | 89.15 | 90.04 | -0.96% | |
| 90.40 | 91.14 | 89.71 | 90.91 | +0.14% | |
| 91.00 | 91.65 | 90.13 | 90.78 | -0.04% | |
| 91.13 | 92.80 | 90.69 | 90.82 | +0.73% | |
| 90.57 | 91.86 | 89.71 | 90.16 | -0.03% | |
| 93.34 | 93.47 | 90.08 | 90.19 | -3.80% | |
| 92.69 | 94.09 | 91.60 | 93.75 | +2.14% | |
| 94.37 | 94.77 | 90.52 | 91.79 | -3.61% | |
| 97.31 | 97.31 | 93.72 | 95.23 | -2.19% | |
| 99.84 | 100.00 | 97.32 | 97.36 | -1.58% | |
| 99.52 | 100.39 | 98.31 | 98.92 | -2.04% | |
| 98.65 | 101.13 | 97.43 | 100.98 | +2.52% | |
| 97.12 | 98.62 | 96.76 | 98.50 | +1.25% | |
| 96.66 | 98.14 | 95.50 | 97.28 | -0.38% | |
| 96.45 | 99.89 | 96.35 | 97.65 | +0.99% | |
| 95.96 | 96.72 | 95.72 | 96.69 | +0.86% | |
| 93.00 | 95.97 | 93.00 | 95.87 | +3.53% | |
| 94.24 | 94.49 | 92.10 | 92.60 | -2.36% | |
| 93.98 | 95.43 | 93.68 | 94.84 | +1.04% | |
| 92.14 | 94.29 | 92.14 | 93.86 | +1.72% | |
| 91.94 | 93.07 | 91.61 | 92.27 | +0.42% | |
| 92.00 | 92.48 | 90.66 | 91.88 | -1.49% | |
| 91.06 | 93.72 | 90.71 | 93.27 | +1.85% | |
| 90.62 | 92.67 | 89.23 | 91.58 | +1.06% | |
| 92.07 | 94.93 | 90.44 | 90.62 | -0.85% | |
| 88.15 | 91.95 | 87.72 | 91.40 | -0.76% | |
| 89.14 | 92.43 | 88.92 | 92.10 | +2.14% | |
| 92.78 | 92.99 | 89.96 | 90.17 | -3.16% | |
| 91.02 | 93.44 | 89.68 | 93.11 | +2.61% | |
| 89.65 | 92.29 | 89.65 | 90.74 | +1.31% | |
| 90.29 | 91.34 | 89.13 | 89.57 | -1.56% | |
| 88.50 | 91.17 | 88.50 | 90.99 | +4.27% | |
| 87.96 | 88.32 | 86.28 | 87.26 | -0.16% | |
| 85.50 | 87.56 | 84.41 | 87.40 | +2.33% | |
| 85.78 | 87.96 | 84.25 | 85.41 | +0.49% | |
| 87.79 | 88.91 | 84.84 | 84.99 | -4.43% | |
| 89.25 | 90.24 | 88.31 | 88.93 | -2.19% | |
| 90.80 | 91.21 | 89.25 | 90.92 | +0.22% | |
| 90.50 | 91.48 | 89.76 | 90.72 | +0.54% | |
| 90.54 | 91.57 | 90.10 | 90.23 | -0.82% | |
| 90.44 | 92.52 | 90.28 | 90.98 | +0.60% | |
| 92.13 | 93.17 | 90.36 | 90.44 | -2.98% | |
| 93.07 | 94.16 | 92.67 | 93.22 | +0.80% | |
| 93.85 | 93.88 | 92.34 | 92.48 | -1.07% | |
| 92.45 | 93.90 | 92.18 | 93.48 | +4.83% | |
| 89.65 | 90.25 | 88.31 | 89.17 | +0.02% | |
| 89.76 | 90.18 | 88.62 | 89.15 | -0.61% | |
| 90.45 | 91.39 | 89.28 | 89.70 | -0.04% | |
| 89.41 | 89.93 | 87.62 | 89.74 | +0.68% | |
| 90.54 | 90.75 | 88.16 | 89.13 | -1.10% | |
| 91.56 | 92.34 | 89.86 | 90.12 | -0.80% | |
| 90.59 | 92.09 | 89.86 | 90.85 | -1.92% | |
| 91.77 | 92.69 | 90.61 | 92.63 | +2.25% | |
| 95.23 | 95.94 | 90.41 | 90.59 | -5.61% | |
| 98.91 | 100.29 | 95.85 | 95.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHRD chart for longer ranges.