Chord Energy (CHRD) Stock Chart & Stock Price History $105.86 -4.47 (-4.05%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$107.50 +1.64 (+1.55%) As of 08/1/2025 06:41 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 32.08%, with a year-to-date return of -9.46%. In the past month, the stock has increased 1.83%, reflecting recent market activity. As of the latest close, Chord Energy traded at $105.86 with a market cap of $6.11 billion and volume of 649,942 shares. Receive CHRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.34%1 Month Performance+1.83%3 Month Performance+13.49%Year-To-Date Performance-9.46%1 Year Performance-32.08% CHRD Stock Chart for Saturday, August, 2, 2025 CHRD Chart by TradingView Chord Energy Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$110.33$105.86-4.05%$110.16$105.49649,942 shs$6.11 billion07/31/2025$111.90$110.33-1.40%$112.55$109.35621,614 shs$6.37 billion07/30/2025$114.13$111.90-1.95%$113.65$110.85599,084 shs$6.46 billion07/29/2025$113.02$114.13+0.98%$114.42$111.82597,596 shs$6.59 billion07/28/2025$108.72$113.02+3.96%$113.26$110.31673,468 shs$6.53 billion07/25/2025$109.60$108.72-0.80%$110.04$108.20474,718 shs$6.28 billion07/24/2025$109.32$109.60+0.26%$111.14$108.71636,289 shs$6.33 billion07/23/2025$108.05$109.32+1.18%$110.15$107.72598,617 shs$6.31 billion07/22/2025$105.51$108.05+2.41%$108.60$105.91747,665 shs$6.24 billion07/21/2025$106.40$105.51-0.84%$107.41$105.24499,066 shs$6.09 billion Get the Latest News and Ratings for CHRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$105.97$106.40+0.41%$108.33$105.00510,334 shs$6.15 billion07/17/2025$102.20$105.97+3.69%$106.25$102.00538,918 shs$6.12 billion07/16/2025$104.09$102.20-1.82%$104.40$102.18497,781 shs$5.90 billion07/15/2025$106.72$104.09-2.46%$107.71$104.03369,461 shs$6.01 billion07/14/2025$109.19$106.72-2.26%$108.77$106.28418,862 shs$6.16 billion07/11/2025$108.11$109.19+1.00%$109.64$107.38581,260 shs$6.31 billion07/10/2025$106.92$108.11+1.11%$108.23$104.79565,493 shs$6.24 billion07/09/2025$108.20$106.92-1.18%$109.12$106.19631,145 shs$6.18 billion07/08/2025$103.13$108.20+4.92%$108.95$103.00930,647 shs$6.25 billion07/07/2025$104.36$103.13-1.18%$105.19$101.76901,443 shs$5.96 billion07/04/2025$104.36$104.36$104.86$103.41512,121 shs$6.03 billion07/03/2025$103.96$104.36+0.38%$104.86$103.41512,121 shs$6.03 billion07/02/2025$100.84$103.96+3.09%$104.06$100.47892,227 shs$6.00 billion07/01/2025$96.85$100.84+4.12%$102.25$96.251.63 million shs$5.82 billion Related Companies Diamondback Energy Stock Price Chart Civitas Resources Stock Price Chart Devon Energy Stock Price Chart Magnolia Oil & Gas Stock Price Chart Matador Resources Stock Price Chart Murphy Oil Stock Price Chart Northern Oil and Gas Stock Price Chart Ovintiv Stock Price Chart Permian Resources Stock Price Chart SM Energy Stock Price Chart Receive CHRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CHRD) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisA single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...True Market Insiders | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chord Energy Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Chord Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CHRD Stock Alerts