Chord Energy Corporation (CHRD) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CHRD Stock Price Trajectory (2020–2026)
As of March 1, 2026, Chord Energy Corporation (CHRD) trades at $108.37, representing a -5.2% return over the past year. The stock has delivered a +13.3% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $190.23 on April 12, 2024. From this peak, CHRD has corrected -43.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (-2.3% 1Y), FANG (+9.5% 1Y), and DVN (+20.2% 1Y), CHRD has underperformed the peer group average. Compare CHRD vs EOG →
Historical Price Data
Showing 30 of 1,323 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 107.00 | 108.90 | 105.58 | 108.37 | 108 | +2.84% |
| 2026-02-26 | 102.84 | 105.89 | 102.67 | 105.38 | 105 | +1.62% |
| 2026-02-25 | 105.78 | 105.99 | 102.00 | 103.70 | 103 | -1.16% |
| 2026-02-24 | 105.10 | 106.08 | 103.73 | 104.92 | 104 | -0.31% |
| 2026-02-23 | 105.57 | 107.18 | 103.19 | 105.25 | 105 | -0.12% |
| 2026-02-20 | 104.77 | 105.96 | 103.10 | 105.38 | 105 | +0.37% |
| 2026-02-19 | 103.89 | 105.72 | 103.54 | 104.99 | 725K | +2.82% |
| 2026-02-18 | 101.16 | 102.24 | 100.05 | 102.11 | 681K | +0.82% |
| 2026-02-17 | 102.21 | 103.30 | 100.57 | 101.28 | 16K | -0.73% |
| 2026-02-13 | 99.16 | 102.38 | 99.16 | 102.02 | 484K | +2.59% |
| 2026-02-12 | 103.55 | 104.04 | 97.96 | 99.44 | 549K | -4.53% |
| 2026-02-11 | 102.73 | 104.19 | 102.00 | 104.16 | 559K | +3.71% |
| 2026-02-10 | 102.34 | 102.34 | 99.58 | 100.43 | 626K | -1.87% |
| 2026-02-09 | 102.29 | 103.44 | 100.96 | 102.34 | 631K | -0.53% |
| 2026-02-06 | 98.48 | 103.35 | 98.48 | 102.89 | 841K | +4.49% |
| 2026-02-05 | 99.36 | 99.72 | 96.91 | 98.47 | 585K | -2.65% |
| 2026-02-04 | 98.25 | 101.88 | 98.25 | 101.15 | 898K | +3.83% |
| 2026-02-03 | 96.44 | 98.69 | 95.38 | 97.42 | 855K | +0.84% |
| 2026-02-02 | 96.39 | 98.09 | 94.82 | 96.61 | 681K | -3.62% |
| 2026-01-30 | 99.03 | 100.90 | 98.11 | 100.24 | 1.15M | +1.03% |
| 2026-01-29 | 100.98 | 103.43 | 99.07 | 99.22 | 916K | +1.08% |
| 2026-01-28 | 99.11 | 99.47 | 97.07 | 98.16 | 612K | +0.12% |
| 2026-01-27 | 95.75 | 98.24 | 95.75 | 98.04 | 520K | +2.22% |
| 2026-01-26 | 97.03 | 97.43 | 94.81 | 95.91 | 607K | +0.40% |
| 2026-01-24 | 95.75 | 97.50 | 94.85 | 95.53 | 622K | 0.00% |
| 2026-01-23 | 95.75 | 97.50 | 94.85 | 95.53 | 642K | +0.72% |
| 2026-01-22 | 94.31 | 95.48 | 92.83 | 94.85 | 691K | -0.34% |
| 2026-01-21 | 93.90 | 96.59 | 93.90 | 95.17 | 491K | +3.54% |
| 2026-01-20 | 92.87 | 93.59 | 90.72 | 91.92 | 892K | -0.41% |
| 2026-01-16 | 92.42 | 92.77 | 91.27 | 92.30 | 815K | +0.39% |
See CHRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHRD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CHRD vs CRC
See how CHRD stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has CHRD stock performed recently?
CHRD declined -5.2% over the past year, below its 5-year annualized CAGR of +13.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CHRD's all-time high price?
Chord Energy Corporation reached $190.23 on 2024-04-12. The 52-week high is $115.37. Current 1-year return of -5.2% places the stock further from historical peaks.
Where can I download CHRD historical price data?
This page provides CHRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.