Chord Energy Corporation (CHRD) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
CHRD Historical Performance
Short-Term Returns
CHRD Stock Price Trajectory (2020–2026)
As of May 6, 2026, Chord Energy Corporation (CHRD) trades at $140.84, representing a +55.4% return over the past year. The stock has delivered a +163.5% total return over five years (+12.6% 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 -26.0%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SM (+32.7% 1Y), CIVI (+0.9% 1Y), and MTDR (+43.2% 1Y), CHRD has underperformed the peer group average. Compare CHRD vs SM →
CHRD Historical Price Data (2020–2026)
Showing 30 of 1,370 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 137.10 | 142.71 | 136.88 | 140.84 | 927K | -5.58% |
| 2026-05-05 | 147.91 | 150.50 | 146.08 | 149.16 | 292K | -0.06% |
| 2026-05-04 | 145.47 | 149.94 | 144.50 | 149.25 | 722K | +2.89% |
| 2026-05-01 | 144.41 | 145.49 | 141.06 | 145.06 | 680K | -0.37% |
| 2026-04-30 | 142.25 | 145.95 | 139.63 | 145.60 | 834K | -0.36% |
| 2026-04-29 | 142.72 | 146.69 | 142.00 | 146.12 | 663K | +4.20% |
| 2026-04-28 | 141.07 | 141.69 | 137.75 | 140.23 | 706K | +1.84% |
| 2026-04-27 | 137.34 | 139.53 | 137.29 | 137.69 | 731K | +1.76% |
| 2026-04-24 | 136.78 | 137.32 | 134.51 | 135.31 | 408K | -1.35% |
| 2026-04-23 | 136.63 | 137.71 | 134.07 | 137.16 | 607K | +1.74% |
| 2026-04-22 | 131.38 | 135.80 | 131.17 | 134.81 | 543K | +2.80% |
| 2026-04-21 | 127.50 | 131.56 | 126.75 | 131.13 | 661K | +3.21% |
| 2026-04-20 | 125.39 | 128.61 | 124.23 | 127.06 | 1.14M | +2.82% |
| 2026-04-17 | 125.58 | 127.00 | 119.92 | 123.58 | 1.51M | -7.77% |
| 2026-04-16 | 129.89 | 134.09 | 129.89 | 133.99 | 476K | +3.15% |
| 2026-04-15 | 129.10 | 131.72 | 127.45 | 129.90 | 687K | +0.58% |
| 2026-04-14 | 132.74 | 132.75 | 127.99 | 129.15 | 695K | -4.16% |
| 2026-04-13 | 137.16 | 138.03 | 133.32 | 134.76 | 689K | +0.44% |
| 2026-04-10 | 132.48 | 134.99 | 131.94 | 134.17 | 613K | +1.05% |
| 2026-04-09 | 136.30 | 138.22 | 132.03 | 132.78 | 951K | -1.59% |
| 2026-04-08 | 131.03 | 135.20 | 129.83 | 134.93 | 2.94M | -7.19% |
| 2026-04-07 | 143.53 | 146.24 | 143.27 | 145.38 | 816K | +2.24% |
| 2026-04-06 | 142.46 | 143.99 | 141.02 | 142.19 | 545K | +0.13% |
| 2026-04-02 | 143.57 | 145.14 | 139.78 | 142.00 | 779K | +3.68% |
| 2026-04-01 | 137.59 | 140.93 | 134.68 | 136.96 | 1.11M | -3.67% |
| 2026-03-31 | 145.67 | 148.41 | 139.60 | 142.18 | 1.28M | -2.78% |
| 2026-03-30 | 147.10 | 148.04 | 145.12 | 146.24 | 853K | +0.61% |
| 2026-03-27 | 145.38 | 146.93 | 143.95 | 145.35 | 998K | +0.97% |
| 2026-03-26 | 139.99 | 144.42 | 139.97 | 143.95 | 1.05M | +4.12% |
| 2026-03-25 | 135.33 | 138.35 | 134.38 | 138.26 | 798K | +0.93% |
See CHRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHRD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CHRD vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonCHRD — Frequently Asked Questions
Quick answers to the most common questions about buying CHRD stock.
How has CHRD stock performed recently?
CHRD returned +55.4% over the past year, beating its 5-year annualized CAGR of +12.6%. 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 $150.50. Current 1-year return of +55.4% 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.