Free Trial

Chord Energy (CHRD) Stock Chart & Stock Price History

Chord Energy logo
$134.79 -5.28 (-3.77%)
Closing price 06/5/2026 04:00 PM Eastern
Extended Trading
$136.46 +1.68 (+1.24%)
As of 06/5/2026 07:45 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 Massive. Learn more.

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 42.05%, with a year-to-date return of 45.40%. In the past month, the stock has decreased 2.15%, reflecting recent market activity.

As of the latest close, Chord Energy traded at $134.79 with a market cap of $7.59 billion and volume of 456,978 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.

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
-2.32%
1 Month
Performance
-2.15%
3 Month
Performance
+11.07%
Year-To-Date
Performance
+45.40%
1 Year
Performance
+42.05%

CHRD Stock Chart for Sunday, June, 7, 2026

Chord Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$140.00$134.79
-3.72%
$140.93$134.73456,978 shs$7.59 billion
06/04/2026$140.62$140.00
-0.44%
$141.12$137.55713,565 shs$7.88 billion
06/03/2026$137.99$140.62
+1.91%
$142.22$138.12485,123 shs$7.92 billion
06/02/2026$138.00$137.99
-0.01%
$139.12$136.61543,624 shs$7.77 billion
06/01/2026$131.87$138.00
+4.65%
$139.89$134.93644,037 shs$7.77 billion
05/29/2026$133.89$131.87
-1.51%
$134.26$130.251.06 million shs$7.42 billion
05/28/2026$133.70$133.89
+0.14%
$136.60$133.00695,017 shs$7.54 billion
05/27/2026$137.86$133.70
-3.02%
$136.20$133.12598,409 shs$7.53 billion
05/26/2026$143.98$137.86
-4.25%
$143.32$137.58534,450 shs$7.76 billion
05/25/2026$143.98$143.98$144.76$140.00533,141 shs$8.11 billion
05/22/2026$142.85$143.98
+0.79%
$144.76$140.00533,141 shs$8.11 billion
05/21/2026$145.55$142.85
-1.86%
$148.20$141.01839,780 shs$8.04 billion
05/20/2026$149.65$145.55
-2.74%
$150.20$143.251.14 million shs$8.19 billion
05/19/2026$149.56$149.65
+0.06%
$151.45$148.171.28 million shs$8.43 billion
05/18/2026$148.39$149.56
+0.79%
$151.95$145.73871,387 shs$8.42 billion
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

This page (NASDAQ:CHRD) was last updated on 6/7/2026 by MarketBeat.com Staff.
From Our Partners