Free Trial
→ Out of 18,347 Cryptocurrencies... This is the ONLY One (From Crypto 101 Media) (Ad)tc pixel Free CHRD Stock Alerts

Chord Energy (CHRD) Stock Chart & Stock Price History

Chord Energy logo
$100.37 -3.96 (-3.80%)
Closing price 09/19/2025 04:00 PM Eastern
Extended Trading
$100.60 +0.23 (+0.23%)
As of 09/19/2025 07:20 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.
Compare

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 26.59%, with a year-to-date return of -14.15%. In the past month, the stock has decreased 1.60%, reflecting recent market activity.

As of the latest close, Chord Energy traded at $100.37 with a market cap of $5.75 billion and volume of 1.77 million shares.

Receive CHRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By 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
-5.69%
1 Month
Performance
-1.60%
3 Month
Performance
-3.56%
Year-To-Date
Performance
-14.15%
1 Year
Performance
-26.59%

CHRD Stock Chart for Sunday, September, 21, 2025

CHRD Chart by TradingView

Chord Energy Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025$104.33$100.37
-3.80%		$103.89$100.091.77 million shs$5.75 billion
09/18/2025$105.35$104.33
-0.97%		$105.95$103.48729,119 shs$5.97 billion
09/17/2025$106.42$105.35
-1.01%		$107.09$104.841.05 million shs$6.03 billion
09/16/2025$102.31$106.42
+4.02%		$107.08$104.011.67 million shs$6.09 billion
09/15/2025$104.16$102.31
-1.78%		$104.12$101.88672,125 shs$5.86 billion
09/12/2025$104.87$104.16
-0.68%		$106.75$104.03927,389 shs$5.96 billion
09/11/2025$106.55$104.87
-1.58%		$105.58$103.56813,836 shs$6.00 billion
09/10/2025$102.72$106.55
+3.73%		$106.63$102.42926,882 shs$6.10 billion
09/09/2025$103.01$102.72
-0.28%		$105.85$102.61798,595 shs$5.88 billion
09/08/2025$103.42$103.01
-0.40%		$104.50$101.451.02 million shs$5.92 billion
09/05/2025$107.48$103.42
-3.78%		$107.20$102.631.40 million shs$6.15 billion
09/04/2025$106.94$107.48
+0.50%		$108.15$105.761.52 million shs$6.15 billion
09/03/2025$111.65$106.94
-4.22%		$111.01$106.82744,092 shs$6.12 billion
09/02/2025$109.89$111.65
+1.60%		$111.66$108.75566,055 shs$6.39 billion
09/01/2025$109.89$109.89$110.87$108.73526,774 shs$6.29 billion
08/29/2025$109.84$109.89
+0.05%		$110.87$108.73526,774 shs$6.29 billion
08/28/2025$108.31$109.84
+1.41%		$110.05$107.58484,997 shs$6.29 billion
08/27/2025$105.99$108.31
+2.19%		$109.29$105.51690,623 shs$6.20 billion
08/26/2025$107.04$105.99
-0.98%		$107.12$105.44778,533 shs$6.07 billion
08/25/2025$105.93$107.04
+1.05%		$107.18$104.73770,416 shs$6.13 billion
08/22/2025$102.00$105.93
+3.85%		$106.66$102.44660,381 shs$6.07 billion
08/21/2025$102.58$102.00
-0.57%		$102.89$99.64666,666 shs$5.84 billion
08/20/2025$102.09$102.58
+0.48%		$103.54$101.54736,882 shs$5.87 billion
Related Companies

This page (NASDAQ:CHRD) was last updated on 9/21/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel