Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free CHRD Stock Alerts

Chord Energy (CHRD) Stock Chart & Stock Price History

Chord Energy logo
$148.39 0.00 (0.00%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$142.21 -6.18 (-4.16%)
As of 07:42 AM 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 Massive. 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 increased 53.50%, with a year-to-date return of 60.08%. In the past month, the stock has increased 20.08%, reflecting recent market activity.

As of the latest close, Chord Energy traded at $148.39 with a market cap of $8.35 billion and volume of 776,748 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.48%
1 Month
Performance
+20.08%
3 Month
Performance
+45.32%
Year-To-Date
Performance
+60.08%
1 Year
Performance
+53.50%

CHRD Stock Chart for Monday, May, 18, 2026

CHRD Chart by TradingView

Chord Energy Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$142.54$148.39
+4.10%		$148.77$143.27776,748 shs$8.35 billion
05/14/2026$142.03$142.54
+0.36%		$143.74$140.28429,740 shs$8.03 billion
05/13/2026$142.01$142.03
+0.01%		$143.95$140.29499,626 shs$8.00 billion
05/12/2026$140.07$142.01
+1.39%		$143.40$140.16667,389 shs$8.00 billion
05/11/2026$136.44$140.07
+2.66%		$141.44$138.11799,383 shs$7.89 billion
05/08/2026$137.75$136.44
-0.95%		$139.07$135.50689,663 shs$7.81 billion
05/07/2026$140.84$137.75
-2.19%		$138.58$132.82912,831 shs$7.81 billion
05/06/2026$149.16$140.84
-5.58%		$142.71$136.88972,572 shs$7.98 billion
05/05/2026N/A$149.16$150.50$146.08709,287 shs$8.46 billion
04/30/2026$146.12$145.60
-0.36%		$145.96$139.63854,237 shs$8.25 billion
04/29/2026$140.23$146.12
+4.20%		$146.69$142.00747,867 shs$8.28 billion
04/28/2026$137.69$140.23
+1.84%		$141.69$137.75717,719 shs$7.95 billion
04/27/2026$135.31$137.69
+1.76%		$139.53$136.33771,415 shs$7.81 billion
04/24/2026$137.16$135.31
-1.35%		$137.37$134.43438,418 shs$7.67 billion
04/23/2026$134.81$137.16
+1.74%		$137.71$133.94633,977 shs$7.78 billion
04/22/2026$131.13$134.81
+2.81%		$135.80$131.17557,556 shs$7.64 billion
04/21/2026$127.06$131.13
+3.20%		$131.55$126.75719,914 shs$7.43 billion
04/20/2026$123.58$127.06
+2.82%		$128.61$124.221.14 million shs$7.20 billion
04/17/2026$133.99$123.58
-7.77%		$127.00$119.921.53 million shs$7.01 billion
Related Companies

This page (NASDAQ:CHRD) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Missed Nvidia’s 44,000%? This is the next big opportunity
In February 2016, Louis Navellier recommended Nvidia at $2.51 split-adjusted - before a 44,000% gain. He also ...
InvestorPlace | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
The filing was one thing. June 1 is another.
The SpaceX filing got attention - but according to macroeconomic strategist Dr. Mark Skousen of The Oxford Clu...
The Oxford Club | Sponsoredtc pixel