Chord Energy

CHRD
🏛️ usa →
101.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 103.49 103.49 100.68 101.19 0.9M
2025-09-26 103.67 107.04 103.55 104.53 1.2M
2025-09-25 103.48 105.24 103.20 103.48 0.7M
2025-09-24 103.29 105.59 103.15 104.32 0.6M
2025-09-23 101.06 105.32 100.37 102.03 0.9M
2025-09-22 99.93 100.51 99.40 100.26 0.8M
2025-09-19 103.53 103.89 100.09 100.37 1.8M
2025-09-18 105.95 105.95 103.48 104.33 0.7M
2025-09-17 105.60 107.09 104.84 105.35 1.1M
2025-09-16 106.29 107.08 104.01 106.42 1.7M
2025-09-15 104.12 104.12 101.88 102.31 0.7M
2025-09-12 105.69 106.75 104.03 104.16 0.9M
2025-09-11 105.09 105.58 103.56 104.87 0.8M
2025-09-10 102.97 106.63 102.42 106.55 0.9M
2025-09-09 103.50 105.85 102.61 102.72 0.8M
2025-09-08 104.27 104.50 101.45 103.01 1.0M
2025-09-05 105.73 107.20 102.63 103.42 1.4M
2025-09-04 106.37 108.15 105.76 107.48 1.5M
2025-09-03 109.39 111.01 106.82 106.94 0.7M
2025-09-02 109.61 111.66 108.75 111.65 0.6M
2025-08-29 109.41 110.87 108.73 109.89 0.5M
2025-08-28 108.29 110.05 107.58 109.84 0.5M
2025-08-27 105.86 109.29 105.51 108.31 0.7M
2025-08-26 105.85 107.12 105.44 105.99 0.8M
2025-08-25 105.69 107.18 104.73 107.04 0.8M
2025-08-22 102.44 106.66 102.44 105.93 0.7M
2025-08-21 101.01 102.89 99.64 102.00 0.7M
2025-08-20 102.37 103.54 101.54 102.58 0.7M
2025-08-19 101.20 102.96 100.50 102.09 0.7M
2025-08-18 101.39 102.07 100.29 101.71 0.8M
2025-08-15 102.20 103.73 101.79 102.11 0.9M
2025-08-14 101.30 102.93 100.00 102.81 0.8M
2025-08-13 99.86 101.85 99.50 101.33 0.7M
2025-08-12 100.03 102.19 99.50 100.05 0.8M
2025-08-11 101.45 102.61 99.28 99.41 1.1M
2025-08-08 100.23 101.72 99.25 101.06 0.7M
2025-08-07 104.50 106.74 99.24 99.53 1.8M
2025-08-06 106.98 108.76 103.87 104.84 0.8M
2025-08-05 105.28 106.87 104.60 106.44 0.8M
2025-08-04 104.92 105.85 103.21 105.37 0.8M
2025-08-01 109.92 110.16 105.49 105.86 0.7M
2025-07-31 109.86 112.55 109.35 110.33 0.6M
2025-07-30 113.54 113.65 110.85 111.90 0.6M
2025-07-29 113.00 114.42 111.82 114.13 0.6M
2025-07-28 110.50 113.26 110.31 113.02 0.7M
2025-07-25 109.80 110.04 108.20 108.72 0.5M
2025-07-24 108.95 111.14 108.71 109.60 0.6M
2025-07-23 107.72 110.15 107.72 109.32 0.6M
2025-07-22 105.91 108.60 105.91 108.05 0.8M
2025-07-21 106.71 107.41 105.24 105.51 0.5M
2025-07-18 107.07 108.33 105.00 106.40 0.5M
2025-07-17 102.30 106.25 102.00 105.97 0.5M
2025-07-16 104.00 104.40 102.18 102.20 0.5M
2025-07-15 107.07 107.71 104.03 104.09 0.4M
2025-07-14 108.75 108.77 106.28 106.72 0.4M
2025-07-11 107.65 109.64 107.38 109.19 0.6M
2025-07-10 106.04 108.23 104.79 108.11 0.6M
2025-07-09 108.44 109.12 106.19 106.92 0.6M
2025-07-08 103.18 108.95 103.00 108.20 0.9M
2025-07-07 104.00 105.19 101.76 103.13 0.9M
2025-07-03 104.15 104.86 103.41 104.39 0.5M
2025-07-02 102.56 104.06 100.47 103.96 0.9M
2025-07-01 97.03 102.25 96.25 100.84 1.6M
2025-06-30 98.75 98.81 96.62 96.85 0.7M
2025-06-27 99.14 99.40 97.98 98.70 0.9M
2025-06-26 97.78 99.99 97.52 99.35 0.4M
2025-06-25 98.09 98.66 96.98 97.66 0.6M
2025-06-24 98.67 99.92 97.32 98.50 1.2M
2025-06-23 105.25 105.50 99.53 99.81 0.9M
2025-06-20 105.50 105.50 103.04 104.08 2.0M
2025-06-18 106.70 108.12 104.47 104.59 0.9M
2025-06-17 107.00 108.31 105.55 106.86 0.8M
2025-06-16 104.49 106.26 103.63 105.71 0.8M
2025-06-13 106.54 106.56 103.44 106.04 0.9M
2025-06-12 100.31 102.51 99.36 102.39 0.5M
2025-06-11 100.14 102.64 99.38 101.68 0.8M
2025-06-10 99.00 102.26 98.76 99.55 0.8M
2025-06-09 95.51 98.24 95.16 97.49 0.7M
2025-06-06 92.81 95.67 92.81 94.89 0.5M
2025-06-05 93.21 93.23 91.00 92.00 0.6M
2025-06-04 95.67 98.00 92.51 92.53 0.9M
2025-06-03 92.27 96.61 90.46 95.73 0.7M
2025-06-02 92.57 93.64 91.12 91.91 1.0M
2025-05-30 89.96 90.39 89.28 90.00 1.0M
2025-05-29 90.98 91.23 89.60 91.00 0.5M
2025-05-28 92.19 92.22 89.83 90.03 0.5M
2025-05-27 90.29 91.15 88.74 91.15 0.7M
2025-05-23 88.56 90.25 88.56 89.65 0.6M
2025-05-22 90.12 90.72 88.27 90.15 0.6M
2025-05-21 92.99 93.00 90.49 90.54 0.7M
2025-05-20 94.72 96.05 94.31 94.63 0.7M
2025-05-19 95.50 95.70 94.43 95.03 0.6M
2025-05-16 96.02 96.85 94.89 96.67 0.6M
2025-05-15 95.63 96.04 93.84 95.88 0.9M
2025-05-14 98.54 99.15 96.94 97.98 0.6M
2025-05-13 98.19 100.41 97.22 99.49 0.9M
2025-05-12 98.70 100.47 97.14 97.63 0.8M
2025-05-09 95.10 95.92 92.87 93.04 1.0M
2025-05-08 90.94 94.53 90.94 93.63 1.2M
2025-05-07 91.21 91.71 88.35 90.14 1.3M
2025-05-06 91.22 92.38 89.97 90.61 0.8M
2025-05-05 91.18 92.36 90.11 90.28 0.8M
2025-05-02 92.78 94.11 91.57 93.28 0.7M
2025-05-01 89.85 93.40 89.80 92.08 1.0M
2025-04-30 92.00 92.75 89.11 90.23 0.7M
2025-04-29 94.34 94.51 92.81 93.51 0.6M
2025-04-28 94.31 95.51 93.78 94.91 0.6M
2025-04-25 93.50 95.44 93.09 94.62 0.4M
2025-04-24 94.04 95.06 91.61 94.75 0.6M
2025-04-23 95.90 97.40 92.25 92.79 0.8M
2025-04-22 94.66 95.52 92.75 94.29 0.5M
2025-04-21 92.77 93.08 90.88 92.84 0.8M
2025-04-17 92.41 95.18 92.41 94.43 0.8M
2025-04-16 88.96 92.66 88.96 90.84 0.6M
2025-04-15 88.51 90.52 88.02 88.40 0.5M
2025-04-14 91.74 91.91 86.66 88.52 1.0M
2025-04-11 85.89 90.11 84.42 89.34 1.2M
2025-04-10 90.89 91.75 83.57 85.89 1.8M
2025-04-09 81.08 96.27 79.83 94.99 1.8M
2025-04-08 88.77 89.05 80.80 82.03 1.5M
2025-04-07 84.37 91.42 82.03 86.02 1.7M
2025-04-04 95.00 95.18 86.70 87.82 2.1M
2025-04-03 106.42 107.17 98.71 99.48 1.4M
2025-04-02 111.30 113.82 111.17 113.54 0.5M
2025-04-01 112.56 113.07 110.85 112.63 0.5M
2025-03-31 111.17 113.76 110.65 112.72 0.6M
2025-03-28 111.96 112.63 110.61 111.73 0.5M
2025-03-27 113.58 113.98 111.73 112.14 0.4M
2025-03-26 113.18 115.37 113.18 113.68 0.5M
2025-03-25 113.50 115.13 112.04 112.60 0.8M
2025-03-24 110.53 113.01 110.26 112.78 0.8M
2025-03-21 110.20 110.82 109.02 109.71 3.2M
2025-03-20 110.59 111.68 109.70 110.79 0.6M
2025-03-19 108.74 112.00 108.74 111.13 0.9M
2025-03-18 108.23 109.50 106.59 108.72 0.8M
2025-03-17 106.50 108.55 106.35 107.63 0.9M
2025-03-14 103.91 106.31 103.48 106.21 0.9M
2025-03-13 105.26 106.56 102.66 103.32 0.7M
2025-03-12 103.35 106.54 102.75 106.00 1.0M
2025-03-11 102.99 105.53 101.92 103.22 1.2M
2025-03-10 104.23 105.53 102.79 104.04 1.2M
2025-03-07 103.32 105.95 103.32 103.63 1.1M
2025-03-06 101.26 103.93 100.36 102.45 1.1M
2025-03-05 103.27 103.38 99.40 101.34 1.9M
2025-03-04 104.98 106.16 100.58 104.13 1.5M
2025-03-03 115.00 115.24 105.34 106.04 1.3M
2025-02-28 112.99 114.41 111.28 114.30 0.8M
2025-02-27 114.96 116.09 113.35 113.71 0.9M
2025-02-26 112.50 114.85 111.51 113.30 1.7M
2025-02-25 110.73 111.76 108.35 108.56 1.2M
2025-02-24 111.93 112.27 110.67 111.33 0.6M
2025-02-21 114.86 114.86 111.50 111.67 1.5M
2025-02-20 114.19 115.78 113.52 115.67 0.7M
2025-02-19 113.12 115.75 112.92 114.35 1.0M
2025-02-18 111.55 113.18 109.12 112.08 0.8M
2025-02-14 110.60 113.51 110.05 110.93 0.6M
2025-02-13 109.00 110.70 108.31 110.19 0.7M
2025-02-12 114.04 114.44 109.28 109.67 0.6M
2025-02-11 113.91 116.24 113.59 114.41 0.7M
2025-02-10 110.50 114.17 110.50 113.17 0.7M
2025-02-07 108.80 110.20 108.20 109.38 0.7M
2025-02-06 111.48 111.74 107.24 108.27 0.7M
2025-02-05 111.66 112.13 109.99 110.75 1.1M
2025-02-04 109.80 112.94 109.22 112.04 1.0M
2025-02-03 112.42 112.95 109.44 110.97 1.4M
2025-01-31 115.23 115.49 111.50 112.45 1.1M
2025-01-30 117.63 117.79 115.15 115.70 0.6M
2025-01-29 116.43 117.19 115.25 116.77 0.4M
2025-01-28 117.57 118.81 115.23 116.62 0.8M
2025-01-27 117.67 119.77 116.16 117.26 0.8M
2025-01-24 121.12 121.80 117.24 117.46 0.8M
2025-01-23 122.56 123.78 119.79 120.74 0.6M
2025-01-22 123.38 124.08 122.00 122.11 0.6M
2025-01-21 125.00 126.30 123.68 124.18 0.7M
2025-01-17 126.62 127.20 125.48 126.31 0.6M
2025-01-16 127.12 128.31 125.96 126.26 0.6M
2025-01-15 127.84 129.32 127.33 127.78 0.6M
2025-01-14 124.91 127.99 124.91 126.70 0.6M
2025-01-13 123.30 126.67 123.30 125.76 0.7M
2025-01-10 124.70 127.10 123.73 123.78 0.6M
2025-01-08 121.99 122.77 120.81 122.60 0.7M
2025-01-07 122.90 124.25 122.21 122.79 0.6M
2025-01-06 121.54 124.50 121.54 122.15 0.9M
2025-01-03 119.48 121.31 118.76 120.95 0.6M
2025-01-02 118.49 119.99 117.95 118.89 0.6M