Chord Energy Corporation
CHRDNASDAQEnergy● Active
$138.05
+$3.26(+2.42%)
Market Cap$7.8B
P/E Ratio—
52W High$151.95
52W Low$84.25
Chord Energy Corporation（CHRD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chrd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$190.23
Apr 12, 2024
-27.4% from here
5-Year Low5Y
$79.31
Aug 19, 2021
+74.1% from low
IPO Priceadj.
$31.00
Nov 20, 2020
+345.3% since IPO
1 Year Ago
$97.49
Jun 9, 2025
+41.6% in 1Y
5 Years Ago
$91.75
Jun 8, 2021
+50.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $137.28 | $139.51 | $137.12 | $138.28 | $138.28 | 79K | +0.73% |
| Jun 5, 2026 | $139.85 | $140.93 | $134.73 | $134.79 | $134.79 | 457K | -3.62% |
| Jun 4, 2026 | $137.90 | $141.12 | $137.55 | $140.07 | $140.07 | 714K | +1.57% |
| Jun 3, 2026 | $139.42 | $142.22 | $138.12 | $140.62 | $140.62 | 485K | +0.86% |
| Jun 2, 2026 | $137.10 | $139.12 | $136.61 | $137.99 | $137.99 | 544K | +0.65% |
| Jun 1, 2026 | $135.51 | $139.89 | $134.93 | $138.00 | $138.00 | 644K | +1.84% |
| May 29, 2026 | $133.37 | $134.26 | $130.25 | $131.87 | $131.87 | 1.1M | -1.12% |
| May 28, 2026 | $136.19 | $136.60 | $133.00 | $133.89 | $133.89 | 696K | -1.69% |
| May 27, 2026 | $134.47 | $136.20 | $133.12 | $133.70 | $133.70 | 598K | -0.57% |
| May 26, 2026 | $141.37 | $143.32 | $137.58 | $137.86 | $137.86 | 535K | -2.48% |
| May 22, 2026 | $142.31 | $144.76 | $140.00 | $143.98 | $143.98 | 534K | +1.17% |
| May 21, 2026 | $148.11 | $148.20 | $141.01 | $142.85 | $142.85 | 840K | -3.55% |
| May 20, 2026 | $148.02 | $150.20 | $143.25 | $145.55 | $145.55 | 1.1M | -1.67% |
| May 19, 2026 | $150.00 | $151.45 | $148.17 | $149.65 | $149.65 | 1.3M | -0.23% |
| May 18, 2026 | $148.16 | $151.95 | $145.73 | $149.56 | $149.56 | 872K | +0.94% |
| May 15, 2026 | $143.82 | $148.76 | $143.28 | $148.39 | $148.39 | 777K | +3.18% |
| May 14, 2026 | $142.01 | $143.74 | $140.28 | $142.54 | $142.54 | 430K | +0.37% |
| May 13, 2026 | $143.19 | $143.95 | $140.29 | $142.03 | $142.03 | 500K | -0.81% |
| May 12, 2026 | $140.93 | $143.40 | $140.17 | $142.01 | $142.01 | 667K | +0.77% |
| May 11, 2026 | $139.45 | $141.44 | $138.11 | $140.07 | $140.07 | 808K | +0.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHRD
Jan 1 → Dec 31 · 6 years2026+49.4%$92.58 → $138.28
+49.4%
2025-21.8%$118.49 → $92.70
-21.8%
2024-30.3%$167.74 → $116.92
-30.3%
2023+23.1%$135.07 → $166.23
+23.1%
2022+7.8%$126.91 → $136.81
+7.8%
2021+37.3%$91.77 → $125.99
+37.3%
Best Year2026 · +49.4%
Worst Year2024 · -30.3%
Positive Years4 / 6
Avg Annual Return+10.9%
6Y Total Return+50.7%
6Y CAGR~+7.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in CHRD?
If you invested $1,000 in CHRD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,453
Total Return+345.3%
CAGR~+28.3% / yr
Profit+$3,453
Based on Nov 20, 2020 · $31.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chord Energy Corporation（CHRD）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $138.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHRD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHRD 历史股价FMP 日线复权 OHLCV