Chord Energy (CHRD) Stock Chart & Stock Price History $103.42 -4.06 (-3.78%) Closing price 09/5/2025 04:00 PM EasternExtended Trading$103.22 -0.20 (-0.19%) As of 09/5/2025 06:28 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Chord Energy Stock Price Performance The Chord Energy (CHRD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.03%, with a year-to-date return of -11.55%. In the past month, the stock has increased 3.91%, reflecting recent market activity. As of the latest close, Chord Energy traded at $103.42 with a market cap of $6.15 billion and volume of 1.40 million shares. Receive CHRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-7.37%1 Month Performance+3.91%3 Month Performance+8.99%Year-To-Date Performance-11.55%1 Year Performance-23.03% CHRD Stock Chart for Sunday, September, 7, 2025 CHRD Chart by TradingView Chord Energy Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/05/2025$107.48$103.42-3.78%$107.20$102.631.40 million shs$6.15 billion09/04/2025$106.94$107.48+0.50%$108.15$105.761.52 million shs$6.15 billion09/03/2025$111.65$106.94-4.22%$111.01$106.82744,092 shs$6.12 billion09/02/2025$109.89$111.65+1.60%$111.66$108.75566,055 shs$6.39 billion09/01/2025$109.89$109.89$110.87$108.73526,774 shs$6.29 billion08/29/2025$109.84$109.89+0.05%$110.87$108.73526,774 shs$6.29 billion08/28/2025$108.31$109.84+1.41%$110.05$107.58484,997 shs$6.29 billion08/27/2025$105.99$108.31+2.19%$109.29$105.51690,623 shs$6.20 billion08/26/2025$107.04$105.99-0.98%$107.12$105.44778,533 shs$6.07 billion08/25/2025$105.93$107.04+1.05%$107.18$104.73770,416 shs$6.13 billion Get the Latest News and Ratings for CHRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. 08/22/2025$102.00$105.93+3.85%$106.66$102.44660,381 shs$6.07 billion08/21/2025$102.58$102.00-0.57%$102.89$99.64666,666 shs$5.84 billion08/20/2025$102.09$102.58+0.48%$103.54$101.54736,882 shs$5.87 billion08/19/2025$101.71$102.09+0.37%$102.96$100.50746,041 shs$5.85 billion08/18/2025$102.11$101.71-0.39%$102.07$100.29793,473 shs$5.82 billion08/15/2025$102.81$102.11-0.68%$103.73$101.79911,170 shs$5.85 billion08/14/2025$101.33$102.81+1.46%$102.93$100.00788,314 shs$5.89 billion08/13/2025$100.05$101.33+1.28%$101.85$99.50746,514 shs$5.80 billion08/12/2025$99.41$100.05+0.64%$102.19$99.50840,191 shs$5.73 billion08/11/2025$101.06$99.41-1.63%$102.61$99.281.12 million shs$5.74 billion08/08/2025$99.53$101.06+1.54%$101.72$99.25747,105 shs$5.84 billion08/07/2025$104.84$99.53-5.06%$106.74$99.241.83 million shs$5.75 billion08/06/2025$106.44$104.84-1.50%$108.76$103.87755,847 shs$6.06 billion Related Companies Diamondback Energy Stock Price Chart Civitas Resources Stock Price Chart Devon Energy Stock Price Chart Magnolia Oil & Gas Stock Price Chart Matador Resources Stock Price Chart Murphy Oil Stock Price Chart Northern Oil and Gas Stock Price Chart Ovintiv Stock Price Chart Permian Resources Stock Price Chart SM Energy Stock Price Chart Receive CHRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CHRD) was last updated on 9/7/2025 by MarketBeat.com Staff From Our PartnersWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chord Energy Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Chord Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
