Chord Energy Corporation (CHRD) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -3.2%
- 3M
- +16.8%
- YTD
- +47.9%
- 1Y
- +34.2%
- 3Y
- -4.2%
- 5Y
- +7.9%
Loading 10-year price history...
CHRD Historical Performance
CHRD Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +19.5%
- 2021 annual price return
- +223.1%
- 2022 annual price return
- +3.7%
- 2023 annual price return
- +26.2%
- 2024 annual price return
- -30.5%
- 2025 annual price return
- -22.0%
- 2026 annual price return
- +48.3%
CHRD Stock Price Trajectory (2020–2026)
As of September 25, 2026, Chord Energy Corporation (CHRD) trades at $140.02, representing a +34.2% return over the past year. The stock has delivered a +107.2% total return over five years (+7.9% CAGR), 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 -26.4%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SM (+28.4% 1Y), CIVI (-17.8% 1Y), and MTDR (+11.9% 1Y), CHRD has underperformed the peer group average. Compare CHRD vs SM →
CHRD Historical Price Data · from 2020
Rows 1–50 of 1,466| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 138.61 | 141.82 | 138.44 | 140.02 | 599K | +1.67% |
| 2026-09-23 | 138.34 | 139.65 | 135.99 | 137.72 | 535K | +1.35% |
| 2026-09-22 | 136.76 | 139.12 | 135.77 | 135.89 | 767K | -2.54% |
| 2026-09-21 | 140.73 | 141.00 | 138.98 | 139.43 | 761K | -3.50% |
| 2026-09-18 | 146.86 | 146.86 | 143.61 | 144.49 | 1.89M | -1.22% |
| 2026-09-17 | 146.10 | 148.31 | 144.95 | 146.27 | 596K | -0.52% |
| 2026-09-16 | 153.33 | 154.68 | 146.18 | 147.03 | 791K | -6.35% |
| 2026-09-15 | 152.50 | 157.07 | 152.42 | 157.00 | 545K | +3.82% |
| 2026-09-14 | 155.40 | 156.32 | 150.77 | 151.22 | 689K | -0.52% |
| 2026-09-11 | 147.25 | 152.34 | 147.25 | 152.01 | 565K | +0.13% |
| 2026-09-10 | 153.52 | 154.00 | 148.24 | 151.82 | 870K | +1.56% |
| 2026-09-09 | 149.67 | 151.22 | 148.96 | 149.49 | 631K | +1.27% |
| 2026-09-08 | 147.92 | 149.78 | 146.05 | 147.61 | 694K | +0.83% |
| 2026-09-04 | 146.26 | 147.66 | 144.60 | 146.39 | 345K | -1.09% |
| 2026-09-03 | 148.89 | 149.25 | 146.80 | 148.00 | 561K | -1.06% |
| 2026-09-02 | 150.03 | 151.28 | 148.95 | 149.58 | 504K | -0.55% |
| 2026-09-01 | 149.79 | 150.71 | 148.02 | 150.41 | 519K | +2.24% |
| 2026-08-31 | 150.03 | 151.77 | 145.63 | 147.11 | 934K | +0.76% |
| 2026-08-28 | 146.30 | 147.90 | 144.01 | 146.00 | 660K | +0.01% |
| 2026-08-27 | 141.00 | 146.15 | 139.44 | 145.99 | 734K | +4.17% |
| 2026-08-26 | 138.94 | 143.06 | 138.13 | 140.14 | 623K | -0.44% |
| 2026-08-25 | 141.61 | 143.69 | 139.86 | 140.76 | 596K | -2.70% |
| 2026-08-24 | 146.38 | 147.54 | 143.20 | 144.67 | 643K | -2.15% |
| 2026-08-21 | 149.37 | 150.79 | 147.23 | 147.85 | 578K | -0.65% |
| 2026-08-20 | 149.92 | 153.00 | 147.55 | 148.81 | 757K | +0.66% |
| 2026-08-19 | 144.80 | 149.02 | 144.51 | 147.83 | 758K | +2.70% |
| 2026-08-18 | 144.97 | 145.53 | 141.26 | 143.94 | 713K | +0.74% |
| 2026-08-17 | 137.32 | 142.95 | 136.58 | 142.88 | 653K | +4.05% |
| 2026-08-14 | 136.50 | 139.13 | 134.57 | 137.32 | 573K | +2.13% |
| 2026-08-13 | 135.00 | 136.13 | 132.84 | 134.46 | 565K | -2.27% |
| 2026-08-12 | 138.90 | 139.89 | 137.40 | 137.58 | 688K | -1.19% |
| 2026-08-11 | 136.92 | 140.67 | 136.92 | 139.23 | 590K | +0.51% |
| 2026-08-10 | 134.13 | 138.68 | 133.90 | 138.52 | 998K | +5.46% |
| 2026-08-07 | 130.67 | 133.38 | 129.98 | 131.35 | 834K | -0.87% |
| 2026-08-06 | 130.93 | 135.72 | 128.35 | 132.50 | 1.66M | +1.96% |
| 2026-08-05 | 137.36 | 138.00 | 129.70 | 129.95 | 920K | -5.07% |
| 2026-08-04 | 135.31 | 138.59 | 134.00 | 136.89 | 587K | -1.75% |
| 2026-08-03 | 136.63 | 140.15 | 135.02 | 139.33 | 760K | -0.75% |
| 2026-07-31 | 139.41 | 140.94 | 137.96 | 140.38 | 840K | +1.54% |
| 2026-07-30 | 134.08 | 138.92 | 133.59 | 138.25 | 696K | +1.30% |
| 2026-07-29 | 133.45 | 136.75 | 132.28 | 136.47 | 652K | +5.95% |
| 2026-07-28 | 132.72 | 133.47 | 128.10 | 128.80 | 676K | -2.28% |
| 2026-07-27 | 133.73 | 135.72 | 131.68 | 131.80 | 671K | -4.74% |
| 2026-07-24 | 136.85 | 141.09 | 136.85 | 138.36 | 551K | -0.38% |
| 2026-07-23 | 141.84 | 141.84 | 138.33 | 138.89 | 945K | +1.08% |
| 2026-07-22 | 136.68 | 138.97 | 136.57 | 137.40 | 929K | +2.39% |
| 2026-07-21 | 130.40 | 134.19 | 129.86 | 134.19 | 791K | +4.18% |
| 2026-07-20 | 126.21 | 130.07 | 125.97 | 128.80 | 922K | +0.55% |
| 2026-07-17 | 126.50 | 128.25 | 125.09 | 128.10 | 684K | +3.24% |
| 2026-07-16 | 123.63 | 125.55 | 123.45 | 124.08 | 702K | +0.52% |
CHRD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHRD — Frequently Asked Questions
Quick answers to the most common questions about buying CHRD stock.
How has CHRD stock performed recently?
CHRD returned +34.2% over the past year, beating its 5-year annualized CAGR of +7.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CHRD's all-time high price?
Chord Energy Corporation reached $190.23 on 2024-04-12. The 52-week high is $157.07. Current 1-year return of +34.2% places the stock closer to 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.