The highest closing price for Chord Energy (CHRD) last month was $157, on September 15. It was down 10.5% for the month. The latest price is $146.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $134.71 | $136.24 | $133.82 | $134.07 | 853,500 |
September 29 2026 | $132.70 | $135.10 | $132.69 | $134.41 | 696,400 |
September 28 2026 | $138.86 | $138.86 | $134.86 | $135.15 | 662,200 |
September 25 2026 | $136.90 | $138.14 | $135.10 | $136.27 | 624,500 |
September 24 2026 | $139.84 | $141.82 | $138.44 | $140.02 | 605,900 |
September 23 2026 | $138.34 | $139.65 | $135.99 | $137.72 | 539,300 |
September 22 2026 | $136.52 | $139.13 | $135.78 | $135.89 | 775,400 |
September 21 2026 | $143.29 | $143.29 | $138.88 | $139.43 | 762,100 |
September 18 2026 | $146.67 | $146.86 | $143.60 | $144.49 | 1,904,200 |
September 17 2026 | $145.81 | $148.31 | $144.95 | $146.27 | 596,000 |
September 16 2026 | $153.33 | $154.68 | $146.18 | $147.03 | 791,400 |
September 15 2026 | $152.42 | $157.06 | $152.42 | $157.00 | 545,300 |
September 14 2026 | $155.40 | $156.32 | $150.77 | $151.22 | 688,500 |
September 11 2026 | $150.48 | $152.35 | $147.25 | $152.01 | 565,400 |
September 10 2026 | $153.52 | $154.00 | $148.11 | $151.82 | 869,700 |
September 09 2026 | $149.67 | $151.38 | $148.93 | $149.49 | 635,500 |
September 08 2026 | $147.92 | $150.42 | $146.05 | $147.61 | 704,700 |
September 04 2026 | $146.26 | $147.66 | $144.60 | $146.39 | 344,800 |
September 03 2026 | $148.89 | $149.57 | $146.80 | $148.00 | 561,200 |
September 02 2026 | $149.43 | $151.28 | $148.94 | $149.58 | 503,800 |
September 01 2026 | $149.79 | $150.59 | $148.01 | $150.41 | 518,600 |
Daily pricing data for Chord Energy dates back to 6/17/2010, and may be incomplete.