Chord Energy Corporation (CHRD) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -15.5%
- 3M
- -19.6%
- YTD
- +23.4%
- 1Y
- +13.3%
- 3Y
- -9.1%
- 5Y
- +2.8%
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
- +14.5%
CHRD Stock Price Trajectory (2020–2026)
As of July 8, 2026, Chord Energy Corporation (CHRD) trades at $116.84, representing a +13.3% return over the past year. The stock has delivered a +75.7% total return over five years (+2.8% 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 -38.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SM (+10.2% 1Y), CIVI (-6.1% 1Y), and MTDR (+6.3% 1Y), CHRD has underperformed the peer group average. Compare CHRD vs SM →
CHRD Historical Price Data · from 2020
Rows 1–50 of 1,411| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 112.59 | 117.69 | 112.59 | 116.84 | 811K | +4.70% |
| 2026-07-06 | 112.55 | 113.58 | 111.48 | 111.59 | 640K | -1.53% |
| 2026-07-02 | 114.00 | 114.66 | 112.25 | 113.32 | 795K | +1.51% |
| 2026-07-01 | 114.30 | 115.94 | 111.30 | 111.63 | 698K | -2.34% |
| 2026-06-30 | 117.11 | 118.23 | 113.95 | 114.30 | 889K | -1.44% |
| 2026-06-29 | 118.51 | 118.89 | 115.60 | 115.97 | 1.05M | -0.53% |
| 2026-06-26 | 118.99 | 120.28 | 115.58 | 116.59 | 0 | -2.42% |
| 2026-06-25 | 118.18 | 120.62 | 117.86 | 119.48 | 631K | -0.38% |
| 2026-06-24 | 121.05 | 121.82 | 117.15 | 119.93 | 1.00M | -3.62% |
| 2026-06-23 | 124.05 | 126.00 | 123.36 | 124.44 | 656K | -0.01% |
| 2026-06-22 | 123.72 | 125.31 | 121.83 | 124.45 | 1.17M | +1.08% |
| 2026-06-18 | 125.41 | 125.41 | 121.63 | 123.12 | 1.51M | -3.03% |
| 2026-06-17 | 126.08 | 128.66 | 125.90 | 126.97 | 1.11M | +0.21% |
| 2026-06-16 | 125.33 | 127.75 | 124.70 | 126.71 | 710K | -0.70% |
| 2026-06-15 | 127.66 | 129.33 | 126.62 | 127.60 | 426K | -5.72% |
| 2026-06-12 | 132.16 | 137.19 | 132.09 | 135.34 | 472K | +1.20% |
| 2026-06-11 | 140.41 | 140.81 | 132.94 | 133.74 | 662K | -3.26% |
| 2026-06-10 | 134.73 | 139.87 | 134.71 | 138.25 | 758K | +3.12% |
| 2026-06-09 | 137.50 | 137.50 | 131.72 | 134.07 | 619K | -3.04% |
| 2026-06-08 | 137.28 | 139.53 | 137.12 | 138.27 | 442K | +2.58% |
| 2026-06-05 | 139.03 | 140.93 | 134.73 | 134.79 | 447K | -3.77% |
| 2026-06-04 | 138.89 | 141.12 | 137.55 | 140.07 | 647K | -0.39% |
| 2026-06-03 | 139.42 | 142.22 | 138.21 | 140.62 | 485K | +1.91% |
| 2026-06-02 | 137.10 | 139.12 | 136.61 | 137.99 | 451K | -0.01% |
| 2026-06-01 | 135.65 | 139.89 | 134.93 | 138.00 | 632K | +4.65% |
| 2026-05-29 | 133.37 | 134.26 | 130.29 | 131.87 | 801K | -1.51% |
| 2026-05-28 | 136.19 | 136.59 | 133.00 | 133.89 | 632K | +0.14% |
| 2026-05-27 | 134.38 | 136.19 | 133.12 | 133.70 | 582K | -3.02% |
| 2026-05-26 | 141.37 | 143.32 | 137.75 | 137.86 | 519K | -4.25% |
| 2026-05-22 | 142.31 | 144.76 | 140.00 | 143.98 | 521K | +0.79% |
| 2026-05-21 | 148.11 | 148.20 | 141.01 | 142.85 | 795K | -1.86% |
| 2026-05-20 | 147.99 | 150.20 | 143.25 | 145.55 | 1.13M | -2.74% |
| 2026-05-19 | 150.38 | 151.45 | 148.17 | 149.65 | 1.26M | +0.06% |
| 2026-05-18 | 148.16 | 151.93 | 145.73 | 149.56 | 837K | +0.79% |
| 2026-05-15 | 143.82 | 148.76 | 143.28 | 148.39 | 761K | +4.10% |
| 2026-05-14 | 142.19 | 143.74 | 140.28 | 142.54 | 383K | +0.36% |
| 2026-05-13 | 143.19 | 143.94 | 140.29 | 142.03 | 487K | +0.01% |
| 2026-05-12 | 140.93 | 143.40 | 140.17 | 142.01 | 643K | +1.39% |
| 2026-05-11 | 140.16 | 141.44 | 138.11 | 140.07 | 799K | +2.66% |
| 2026-05-08 | 137.25 | 139.06 | 135.50 | 136.44 | 657K | -0.95% |
| 2026-05-07 | 137.35 | 138.58 | 132.82 | 137.75 | 849K | -2.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +13.3% over the past year, beating its 5-year annualized CAGR of +2.8%. 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 $151.93. Current 1-year return of +13.3% 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.