The highest closing price for Chord Energy (CHRD) last month was $111.65, on September 2. It was down 9.3% for the month. The latest price is $97.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $100.00 | $100.44 | $98.15 | $99.37 | 1,045,929 |
September 29 2025 | $103.49 | $103.49 | $100.68 | $101.19 | 897,378 |
September 26 2025 | $103.67 | $107.04 | $103.55 | $104.53 | 1,187,994 |
September 25 2025 | $103.48 | $105.24 | $103.20 | $103.48 | 682,251 |
September 24 2025 | $103.29 | $105.59 | $103.15 | $104.32 | 593,030 |
September 23 2025 | $101.06 | $105.32 | $100.37 | $102.03 | 863,328 |
September 22 2025 | $99.93 | $100.51 | $99.40 | $100.26 | 776,492 |
September 19 2025 | $103.53 | $103.89 | $100.09 | $100.37 | 1,768,297 |
September 18 2025 | $105.95 | $105.95 | $103.48 | $104.33 | 729,147 |
September 17 2025 | $105.60 | $107.09 | $104.84 | $105.35 | 1,053,675 |
September 16 2025 | $106.29 | $107.08 | $104.01 | $106.42 | 1,674,673 |
September 15 2025 | $104.12 | $104.12 | $101.88 | $102.31 | 672,234 |
September 12 2025 | $105.69 | $106.75 | $104.03 | $104.16 | 927,397 |
September 11 2025 | $105.09 | $105.58 | $103.56 | $104.87 | 813,851 |
September 10 2025 | $102.97 | $106.63 | $102.42 | $106.55 | 926,935 |
September 09 2025 | $103.50 | $105.85 | $102.61 | $102.72 | 798,596 |
September 08 2025 | $104.27 | $104.50 | $101.45 | $103.01 | 1,024,840 |
September 05 2025 | $105.73 | $107.20 | $102.63 | $103.42 | 1,401,891 |
September 04 2025 | $106.37 | $108.15 | $105.76 | $107.48 | 1,516,489 |
September 03 2025 | $109.39 | $111.01 | $106.82 | $106.94 | 744,129 |
September 02 2025 | $109.61 | $111.66 | $108.75 | $111.65 | 566,066 |
Daily pricing data for Chord Energy dates back to 11/20/2020, and may be incomplete.
