Chord Energy Corp (CHRD) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 149.43 | 151.28 | 148.94 | 149.58 | -0.55% | 503,845 |
| 2026-09-01 | 149.79 | 150.59 | 148.01 | 150.41 | +2.24% | 518,600 |
| 2026-08-31 | 149.77 | 151.77 | 145.64 | 147.11 | +0.76% | 934,100 |
| 2026-08-28 | 146.24 | 147.90 | 144.01 | 146.00 | +0.01% | 660,500 |
| 2026-08-27 | 141.00 | 146.16 | 139.44 | 145.99 | +4.17% | 744,300 |
| 2026-08-26 | 138.94 | 143.07 | 138.13 | 140.14 | -0.44% | 622,800 |
| 2026-08-25 | 141.61 | 143.77 | 139.86 | 140.76 | -2.70% | 596,187 |
| 2026-08-24 | 146.38 | 147.53 | 143.20 | 144.67 | -2.15% | 643,364 |
| 2026-08-21 | 149.37 | 150.79 | 147.23 | 147.85 | -0.65% | 577,300 |
| 2026-08-20 | 149.92 | 153.00 | 147.55 | 148.81 | +0.66% | 756,500 |
| 2026-08-19 | 144.80 | 149.02 | 144.51 | 147.83 | +2.70% | 757,300 |
| 2026-08-18 | 144.97 | 145.53 | 141.26 | 143.94 | +0.74% | 712,900 |
| 2026-08-17 | 137.32 | 142.95 | 136.58 | 142.88 | +4.05% | 653,100 |
| 2026-08-14 | 136.50 | 139.13 | 134.57 | 137.32 | +2.13% | 573,300 |
| 2026-08-13 | 135.00 | 136.13 | 132.84 | 134.46 | -2.27% | 565,300 |
| 2026-08-12 | 138.90 | 139.89 | 137.40 | 137.58 | -1.19% | 688,000 |
| 2026-08-11 | 136.92 | 140.67 | 136.92 | 139.23 | +0.51% | 589,600 |
| 2026-08-10 | 134.13 | 138.68 | 133.90 | 138.52 | +5.46% | 998,000 |
| 2026-08-07 | 130.67 | 133.38 | 129.98 | 131.35 | -0.87% | 833,600 |
| 2026-08-06 | 130.93 | 135.72 | 128.35 | 132.50 | +1.96% | 1,663,300 |
| 2026-08-05 | 137.36 | 138.00 | 129.70 | 129.95 | -5.07% | 920,200 |
| 2026-08-04 | 135.31 | 138.59 | 134.00 | 136.89 | -1.75% | 586,500 |
| 2026-08-03 | 136.63 | 140.15 | 135.02 | 139.33 | -0.75% | 759,800 |
| 2026-07-31 | 139.41 | 140.94 | 137.96 | 140.38 | +1.54% | 840,100 |
| 2026-07-30 | 134.08 | 138.92 | 133.59 | 138.25 | +1.30% | 696,400 |
| 2026-07-29 | 133.45 | 136.75 | 132.28 | 136.47 | +5.95% | 651,600 |
| 2026-07-28 | 132.72 | 133.47 | 128.10 | 128.80 | -2.28% | 675,500 |
| 2026-07-27 | 133.73 | 135.72 | 131.68 | 131.80 | -4.74% | 670,500 |
| 2026-07-24 | 136.85 | 141.09 | 136.85 | 138.36 | -0.38% | 551,000 |
| 2026-07-23 | 141.84 | 141.84 | 138.33 | 138.89 | +1.08% | 944,600 |
| 2026-07-22 | 136.68 | 138.97 | 136.57 | 137.40 | +2.39% | 929,300 |
| 2026-07-21 | 130.40 | 134.19 | 129.86 | 134.19 | +4.18% | 790,900 |
| 2026-07-20 | 126.21 | 130.08 | 125.97 | 128.80 | +0.55% | 922,100 |
| 2026-07-17 | 126.50 | 128.25 | 125.09 | 128.10 | +3.24% | 684,200 |
| 2026-07-16 | 123.63 | 125.55 | 123.45 | 124.08 | +0.52% | 702,100 |
| 2026-07-15 | 122.00 | 124.13 | 120.06 | 123.44 | +1.19% | 640,500 |
| 2026-07-14 | 123.03 | 124.04 | 120.77 | 121.99 | -0.30% | 580,900 |
| 2026-07-13 | 119.93 | 124.33 | 119.38 | 122.36 | +4.23% | 1,245,700 |
| 2026-07-10 | 118.71 | 119.52 | 116.28 | 117.39 | -0.92% | 691,400 |
| 2026-07-09 | 120.40 | 120.66 | 117.71 | 118.48 | -2.99% | 745,400 |
| 2026-07-08 | 120.00 | 123.29 | 118.43 | 122.13 | +4.53% | 1,003,000 |
| 2026-07-07 | 112.59 | 117.70 | 112.59 | 116.84 | +4.70% | 861,800 |
| 2026-07-06 | 112.23 | 113.58 | 111.48 | 111.59 | -1.53% | 679,300 |
| 2026-07-02 | 112.25 | 114.66 | 112.25 | 113.32 | +1.51% | 804,600 |
| 2026-07-01 | 114.30 | 115.95 | 111.25 | 111.63 | -2.34% | 735,800 |
| 2026-06-30 | 117.11 | 118.23 | 113.95 | 114.30 | -1.44% | 930,300 |
| 2026-06-29 | 118.58 | 119.03 | 115.60 | 115.97 | -0.53% | 1,072,600 |
| 2026-06-26 | 118.99 | 120.28 | 115.56 | 116.59 | -2.42% | 1,343,600 |
| 2026-06-25 | 118.60 | 120.62 | 117.86 | 119.48 | -0.38% | 641,300 |
| 2026-06-24 | 121.05 | 121.82 | 117.15 | 119.93 | -3.62% | 1,019,500 |
| 2026-06-23 | 123.87 | 126.22 | 123.36 | 124.44 | -0.01% | 695,600 |
| 2026-06-22 | 122.50 | 125.31 | 121.84 | 124.45 | +1.08% | 1,253,800 |
| 2026-06-18 | 125.41 | 125.41 | 121.63 | 123.12 | -3.03% | 1,685,400 |
| 2026-06-17 | 126.08 | 128.66 | 125.90 | 126.97 | +0.21% | 1,133,400 |
| 2026-06-16 | 124.71 | 127.75 | 124.70 | 126.71 | -0.70% | 754,700 |
| 2026-06-15 | 127.66 | 129.33 | 126.62 | 127.60 | -5.72% | 1,488,500 |
| 2026-06-12 | 132.16 | 137.19 | 132.10 | 135.34 | +1.20% | 473,300 |
| 2026-06-11 | 140.41 | 141.22 | 132.94 | 133.74 | -3.26% | 666,300 |
| 2026-06-10 | 134.73 | 139.87 | 134.70 | 138.25 | +3.12% | 778,000 |
| 2026-06-09 | 137.41 | 137.51 | 131.72 | 134.07 | -3.04% | 626,600 |
| 2026-06-08 | 137.28 | 139.53 | 137.12 | 138.27 | +2.58% | 513,900 |
| 2026-06-05 | 139.85 | 140.93 | 134.73 | 134.79 | -3.77% | 457,000 |
| 2026-06-04 | 137.90 | 141.12 | 137.55 | 140.07 | -0.39% | 713,600 |
| 2026-06-03 | 139.42 | 142.22 | 138.12 | 140.62 | +1.91% | 485,100 |
| 2026-06-02 | 137.10 | 139.12 | 136.61 | 137.99 | -0.01% | 543,600 |
| 2026-06-01 | 135.51 | 139.89 | 134.93 | 138.00 | +4.65% | 644,000 |
| 2026-05-29 | 133.37 | 134.26 | 130.25 | 131.87 | -1.51% | 1,061,600 |
| 2026-05-28 | 136.19 | 136.60 | 133.00 | 133.89 | +0.14% | 695,500 |
| 2026-05-27 | 134.47 | 136.20 | 133.12 | 133.70 | -3.02% | 598,400 |
| 2026-05-26 | 141.37 | 143.32 | 137.58 | 137.86 | -4.25% | 534,500 |
| 2026-05-22 | 142.31 | 144.76 | 140.00 | 143.98 | +0.79% | 533,200 |
| 2026-05-21 | 148.11 | 148.20 | 141.01 | 142.85 | -1.86% | 839,800 |
| 2026-05-20 | 148.02 | 150.20 | 143.25 | 145.55 | -2.74% | 1,143,800 |
| 2026-05-19 | 150.00 | 151.45 | 148.17 | 149.65 | +0.06% | 1,285,000 |
| 2026-05-18 | 148.16 | 151.95 | 145.73 | 149.56 | +0.79% | 871,400 |
| 2026-05-15 | 143.82 | 148.77 | 143.28 | 148.39 | +4.10% | 777,200 |
| 2026-05-14 | 142.01 | 143.74 | 140.28 | 142.54 | +0.36% | 429,700 |
| 2026-05-13 | 143.19 | 143.95 | 140.29 | 142.03 | +0.01% | 499,600 |
| 2026-05-12 | 140.93 | 143.40 | 140.17 | 142.01 | +1.39% | 667,400 |
| 2026-05-11 | 139.45 | 141.44 | 138.11 | 140.07 | +2.66% | 807,700 |
| 2026-05-08 | 137.54 | 139.07 | 135.50 | 136.44 | -0.95% | 690,300 |
| 2026-05-07 | 137.46 | 138.58 | 132.82 | 137.75 | -2.19% | 913,400 |
| 2026-05-06 | 136.88 | 142.71 | 136.88 | 140.84 | -5.58% | 972,600 |
| 2026-05-05 | 147.91 | 150.50 | 146.08 | 149.16 | -0.06% | 710,000 |
| 2026-05-04 | 145.47 | 149.94 | 144.50 | 149.25 | +2.89% | 751,400 |
| 2026-05-01 | 144.41 | 145.49 | 141.06 | 145.06 | -0.37% | 688,300 |
| 2026-04-30 | 142.20 | 145.96 | 139.63 | 145.60 | -0.36% | 854,200 |
| 2026-04-29 | 142.72 | 146.69 | 142.00 | 146.12 | +4.20% | 747,900 |
| 2026-04-28 | 141.07 | 141.69 | 137.75 | 140.23 | +1.84% | 717,700 |
| 2026-04-27 | 137.34 | 139.53 | 136.33 | 137.69 | +1.76% | 771,400 |
| 2026-04-24 | 136.78 | 137.37 | 134.43 | 135.31 | -1.35% | 438,400 |
| 2026-04-23 | 136.62 | 137.71 | 133.94 | 137.16 | +1.74% | 634,000 |
| 2026-04-22 | 131.91 | 135.80 | 131.17 | 134.81 | +2.80% | 557,600 |
| 2026-04-21 | 128.40 | 131.55 | 126.75 | 131.14 | +3.21% | 720,500 |
| 2026-04-20 | 125.42 | 128.61 | 124.22 | 127.06 | +2.82% | 1,145,500 |
| 2026-04-17 | 125.58 | 127.00 | 119.92 | 123.58 | -7.77% | 1,532,200 |
| 2026-04-16 | 129.90 | 134.07 | 129.90 | 133.99 | +3.15% | 492,800 |
| 2026-04-15 | 129.10 | 131.72 | 127.45 | 129.90 | +0.58% | 712,500 |
| 2026-04-14 | 132.75 | 132.75 | 128.00 | 129.15 | -4.16% | 714,300 |
| 2026-04-13 | 137.11 | 138.03 | 133.32 | 134.76 | +0.44% | 712,100 |
| 2026-04-10 | 132.48 | 134.99 | 131.94 | 134.17 | +1.05% | 622,300 |
| 2026-04-09 | 136.30 | 138.22 | 132.03 | 132.78 | -1.59% | 978,400 |
| 2026-04-08 | 131.03 | 135.20 | 129.83 | 134.93 | -7.19% | 2,946,700 |
| 2026-04-07 | 143.53 | 146.25 | 142.60 | 145.38 | +2.24% | 828,300 |
| 2026-04-06 | 141.94 | 143.99 | 141.02 | 142.19 | +0.13% | 570,400 |
| 2026-04-02 | 143.20 | 145.26 | 139.78 | 142.00 | +3.68% | 805,900 |
| 2026-04-01 | 137.65 | 141.00 | 134.68 | 136.96 | -3.67% | 1,121,500 |
| 2026-03-31 | 145.67 | 148.42 | 139.60 | 142.18 | -2.78% | 1,298,600 |
| 2026-03-30 | 147.10 | 148.04 | 145.20 | 146.24 | +0.61% | 880,000 |
| 2026-03-27 | 145.38 | 146.93 | 143.95 | 145.35 | +0.97% | 1,069,500 |
| 2026-03-26 | 139.99 | 144.42 | 139.97 | 143.95 | +4.12% | 1,052,700 |
| 2026-03-25 | 134.96 | 138.39 | 134.39 | 138.26 | +0.93% | 827,600 |
| 2026-03-24 | 132.87 | 138.88 | 131.58 | 136.99 | +4.77% | 1,009,100 |
| 2026-03-23 | 127.41 | 132.30 | 126.67 | 130.75 | -0.88% | 1,033,500 |
| 2026-03-20 | 130.06 | 132.21 | 129.40 | 131.91 | +1.10% | 2,844,000 |
| 2026-03-19 | 131.94 | 133.29 | 129.86 | 130.48 | -0.08% | 1,097,800 |
| 2026-03-18 | 127.07 | 131.14 | 127.07 | 130.58 | +2.76% | 1,399,300 |
| 2026-03-17 | 127.55 | 130.17 | 126.97 | 127.07 | +0.55% | 929,300 |
| 2026-03-16 | 123.71 | 126.73 | 120.78 | 126.37 | +2.37% | 1,371,200 |
| 2026-03-13 | 121.67 | 123.93 | 120.47 | 123.45 | +0.38% | 986,300 |
| 2026-03-12 | 125.78 | 126.73 | 122.68 | 122.98 | -1.46% | 1,794,500 |
| 2026-03-11 | 118.93 | 124.92 | 118.93 | 124.80 | +4.85% | 1,275,400 |
| 2026-03-10 | 121.40 | 123.31 | 116.98 | 119.03 | -3.40% | 1,681,000 |
| 2026-03-09 | 123.11 | 127.56 | 121.82 | 123.22 | +1.53% | 2,650,500 |
| 2026-03-06 | 121.31 | 122.46 | 119.06 | 121.36 | +1.74% | 1,944,900 |
| 2026-03-05 | 115.00 | 121.05 | 114.96 | 119.29 | +4.64% | 1,740,000 |
| 2026-03-04 | 110.39 | 115.13 | 110.01 | 114.00 | +1.48% | 1,128,400 |
| 2026-03-03 | 114.55 | 116.26 | 111.44 | 112.34 | -0.86% | 1,251,100 |
| 2026-03-02 | 113.38 | 113.78 | 109.78 | 113.32 | +4.57% | 1,731,600 |
| 2026-02-27 | 107.00 | 108.90 | 105.58 | 108.37 | +2.84% | 1,063,600 |
| 2026-02-26 | 103.70 | 107.14 | 102.67 | 105.38 | +1.62% | 1,486,700 |
| 2026-02-25 | 105.99 | 105.99 | 101.54 | 103.70 | -1.16% | 922,300 |
| 2026-02-24 | 105.10 | 106.08 | 103.74 | 104.92 | -0.31% | 838,300 |
| 2026-02-23 | 105.47 | 107.45 | 103.19 | 105.25 | -0.12% | 934,100 |
| 2026-02-20 | 104.77 | 105.96 | 103.10 | 105.38 | +0.37% | 2,310,100 |
| 2026-02-19 | 103.89 | 105.72 | 103.54 | 104.99 | +2.81% | 757,100 |
| 2026-02-18 | 101.08 | 102.24 | 100.05 | 102.12 | +2.71% | 680,800 |
| 2026-02-17 | 102.21 | 103.14 | 97.40 | 99.43 | -2.54% | 564,300 |
| 2026-02-13 | 99.16 | 102.38 | 99.16 | 102.02 | +2.59% | 483,900 |
| 2026-02-12 | 103.55 | 104.04 | 97.96 | 99.44 | -4.53% | 548,800 |
| 2026-02-11 | 102.73 | 104.19 | 102.00 | 104.16 | +3.71% | 559,400 |
| 2026-02-10 | 102.34 | 102.34 | 99.58 | 100.43 | -1.87% | 625,900 |
| 2026-02-09 | 102.29 | 103.44 | 100.96 | 102.34 | -0.53% | 630,900 |
| 2026-02-06 | 98.48 | 103.35 | 98.48 | 102.89 | +4.49% | 841,000 |
| 2026-02-05 | 99.36 | 99.72 | 96.91 | 98.47 | -2.65% | 585,000 |
| 2026-02-04 | 98.25 | 101.88 | 98.25 | 101.15 | +3.83% | 897,700 |
| 2026-02-03 | 96.44 | 98.69 | 95.38 | 97.42 | +0.84% | 854,900 |
| 2026-02-02 | 96.39 | 98.09 | 94.82 | 96.61 | -3.62% | 680,500 |
| 2026-01-30 | 99.03 | 100.90 | 98.11 | 100.24 | +1.03% | 1,149,100 |
| 2026-01-29 | 100.98 | 103.43 | 99.07 | 99.22 | +1.08% | 915,500 |
| 2026-01-28 | 99.11 | 99.47 | 97.07 | 98.16 | +0.12% | 612,000 |
| 2026-01-27 | 95.75 | 98.24 | 95.75 | 98.04 | +2.22% | 520,300 |
| 2026-01-26 | 97.03 | 97.43 | 94.81 | 95.91 | +0.40% | 606,800 |
| 2026-01-23 | 95.75 | 97.50 | 94.85 | 95.53 | +0.72% | 641,900 |
| 2026-01-22 | 94.31 | 95.48 | 92.83 | 94.85 | -0.34% | 690,700 |
| 2026-01-21 | 93.90 | 96.59 | 93.90 | 95.17 | +3.54% | 490,700 |
| 2026-01-20 | 92.87 | 93.59 | 90.72 | 91.92 | -0.41% | 892,400 |
| 2026-01-16 | 92.42 | 92.77 | 91.27 | 92.30 | +0.39% | 814,900 |
| 2026-01-15 | 92.37 | 93.45 | 91.36 | 91.94 | -2.72% | 1,195,300 |
| 2026-01-14 | 93.38 | 96.25 | 93.38 | 94.51 | +1.42% | 1,004,000 |
| 2026-01-13 | 91.14 | 94.13 | 91.14 | 93.19 | +2.41% | 738,000 |
| 2026-01-12 | 92.14 | 92.38 | 90.07 | 91.00 | -1.23% | 1,016,100 |
| 2026-01-09 | 93.31 | 94.66 | 91.93 | 92.13 | -2.29% | 538,900 |
| 2026-01-08 | 88.54 | 95.09 | 88.54 | 94.29 | +6.48% | 725,400 |
| 2026-01-07 | 89.83 | 89.98 | 87.35 | 88.55 | -1.42% | 710,700 |
| 2026-01-06 | 90.58 | 91.78 | 89.18 | 89.83 | -0.88% | 958,300 |
| 2026-01-05 | 96.02 | 96.42 | 87.55 | 90.63 | -4.28% | 1,247,700 |
| 2026-01-02 | 92.58 | 95.04 | 91.60 | 94.68 | +2.14% | 839,600 |
| 2025-12-31 | 93.10 | 93.35 | 91.69 | 92.70 | -0.70% | 552,300 |
| 2025-12-30 | 92.00 | 93.54 | 91.96 | 93.35 | +2.26% | 627,500 |
| 2025-12-29 | 90.64 | 91.68 | 90.40 | 91.29 | +1.39% | 624,900 |
| 2025-12-26 | 90.57 | 90.65 | 89.15 | 90.04 | -0.96% | 329,600 |
| 2025-12-24 | 90.40 | 91.14 | 89.71 | 90.91 | +0.14% | 202,400 |
| 2025-12-23 | 91.00 | 91.65 | 90.13 | 90.78 | -0.04% | 361,600 |
| 2025-12-22 | 91.13 | 92.80 | 90.69 | 90.82 | +0.73% | 610,900 |
| 2025-12-19 | 90.57 | 91.86 | 89.71 | 90.16 | -0.03% | 1,085,700 |
| 2025-12-18 | 93.34 | 93.47 | 90.08 | 90.19 | -3.80% | 763,400 |
| 2025-12-17 | 92.69 | 94.09 | 91.60 | 93.75 | +2.14% | 607,000 |
| 2025-12-16 | 94.37 | 94.77 | 90.52 | 91.79 | -3.61% | 725,000 |
| 2025-12-15 | 97.31 | 97.31 | 93.72 | 95.23 | -2.19% | 481,200 |
| 2025-12-12 | 99.84 | 100.00 | 97.32 | 97.36 | -1.58% | 471,900 |
| 2025-12-11 | 99.52 | 100.39 | 98.31 | 98.92 | -2.04% | 640,000 |
| 2025-12-10 | 98.65 | 101.13 | 97.43 | 100.98 | +2.52% | 685,900 |
| 2025-12-09 | 97.12 | 98.62 | 96.76 | 98.50 | +1.25% | 692,400 |
| 2025-12-08 | 96.66 | 98.14 | 95.50 | 97.28 | -0.38% | 475,300 |
| 2025-12-05 | 96.45 | 99.89 | 96.35 | 97.65 | +0.99% | 619,000 |
| 2025-12-04 | 95.96 | 96.72 | 95.72 | 96.69 | +0.86% | 518,400 |
| 2025-12-03 | 93.00 | 95.97 | 93.00 | 95.87 | +3.53% | 648,500 |
| 2025-12-02 | 94.24 | 94.49 | 92.10 | 92.60 | -2.36% | 563,100 |
| 2025-12-01 | 93.98 | 95.43 | 93.68 | 94.84 | +1.04% | 707,300 |
| 2025-11-28 | 92.14 | 94.29 | 92.14 | 93.86 | +1.72% | 313,900 |
| 2025-11-26 | 91.94 | 93.07 | 91.61 | 92.27 | +0.42% | 433,900 |
| 2025-11-25 | 92.00 | 92.48 | 90.66 | 91.88 | -1.49% | 663,700 |
| 2025-11-24 | 91.06 | 93.72 | 90.71 | 93.27 | +1.85% | 876,300 |
| 2025-11-21 | 90.62 | 92.67 | 89.23 | 91.58 | +1.06% | 772,400 |
| 2025-11-20 | 92.07 | 94.93 | 90.44 | 90.62 | -0.85% | 781,400 |
| 2025-11-19 | 88.15 | 91.95 | 87.72 | 91.40 | -0.76% | 860,500 |
| 2025-11-18 | 89.14 | 92.43 | 88.92 | 92.10 | +2.14% | 900,000 |
| 2025-11-17 | 92.78 | 92.99 | 89.96 | 90.17 | -3.16% | 950,100 |
| 2025-11-14 | 91.02 | 93.44 | 89.68 | 93.11 | +2.61% | 712,700 |
| 2025-11-13 | 89.65 | 92.29 | 89.65 | 90.74 | +1.31% | 675,200 |
| 2025-11-12 | 90.29 | 91.34 | 89.13 | 89.57 | -1.56% | 821,700 |
| 2025-11-11 | 88.50 | 91.17 | 88.50 | 90.99 | +4.27% | 896,500 |
| 2025-11-10 | 87.96 | 88.32 | 86.28 | 87.26 | -0.16% | 682,400 |
| 2025-11-07 | 85.50 | 87.56 | 84.41 | 87.40 | +2.33% | 1,047,300 |
| 2025-11-06 | 85.78 | 87.96 | 84.25 | 85.41 | +0.49% | 1,036,600 |
| 2025-11-05 | 87.79 | 88.91 | 84.84 | 84.99 | -4.43% | 1,360,000 |
| 2025-11-04 | 89.25 | 90.24 | 88.31 | 88.93 | -2.19% | 951,800 |
| 2025-11-03 | 90.80 | 91.21 | 89.25 | 90.92 | +0.22% | 600,900 |
| 2025-10-31 | 90.50 | 91.48 | 89.76 | 90.72 | +0.54% | 719,500 |
| 2025-10-30 | 90.54 | 91.57 | 90.10 | 90.23 | -0.82% | 516,700 |
| 2025-10-29 | 90.44 | 92.52 | 90.28 | 90.98 | +0.60% | 544,300 |
| 2025-10-28 | 92.13 | 93.17 | 90.36 | 90.44 | -2.98% | 782,300 |
| 2025-10-27 | 93.07 | 94.16 | 92.67 | 93.22 | +0.80% | 600,400 |
| 2025-10-24 | 93.85 | 93.88 | 92.34 | 92.48 | -1.07% | 515,700 |
| 2025-10-23 | 92.45 | 93.90 | 92.18 | 93.48 | +4.83% | 770,900 |
| 2025-10-22 | 89.65 | 90.25 | 88.31 | 89.17 | +0.02% | 570,600 |
| 2025-10-21 | 89.76 | 90.18 | 88.62 | 89.15 | -0.61% | 446,600 |
| 2025-10-20 | 90.45 | 91.39 | 89.28 | 89.70 | -0.04% | 444,000 |
| 2025-10-17 | 89.41 | 89.93 | 87.62 | 89.74 | +0.68% | 778,500 |
| 2025-10-16 | 90.54 | 90.75 | 88.16 | 89.13 | -1.10% | 904,200 |
| 2025-10-15 | 91.56 | 92.34 | 89.86 | 90.12 | -0.80% | 695,700 |
| 2025-10-14 | 90.59 | 92.09 | 89.86 | 90.85 | -1.92% | 530,800 |
| 2025-10-13 | 91.77 | 92.69 | 90.61 | 92.63 | +2.25% | 644,200 |
| 2025-10-10 | 95.23 | 95.94 | 90.41 | 90.59 | -5.61% | 842,900 |
| 2025-10-09 | 98.91 | 100.29 | 95.85 | 95.97 | -2.44% | 708,100 |
| 2025-10-08 | 99.50 | 99.50 | 97.57 | 98.37 | -1.04% | 782,500 |
| 2025-10-07 | 99.04 | 99.55 | 97.83 | 99.40 | -0.29% | 612,700 |
| 2025-10-06 | 99.76 | 100.87 | 99.20 | 99.69 | +0.56% | 722,100 |
| 2025-10-03 | 97.89 | 100.00 | 97.89 | 99.13 | +1.65% | 756,900 |
| 2025-10-02 | 99.70 | 100.86 | 97.28 | 97.52 | -2.90% | 659,100 |
| 2025-10-01 | 98.39 | 100.93 | 98.30 | 100.43 | +1.07% | 576,500 |
| 2025-09-30 | 100.00 | 100.44 | 98.15 | 99.37 | -1.80% | 1,045,900 |
| 2025-09-29 | 103.49 | 103.49 | 100.68 | 101.19 | -3.20% | 897,400 |
| 2025-09-26 | 103.67 | 107.04 | 103.55 | 104.53 | +1.01% | 1,187,800 |
| 2025-09-25 | 103.48 | 105.24 | 103.20 | 103.48 | -0.81% | 682,200 |
| 2025-09-24 | 103.29 | 105.59 | 103.15 | 104.32 | +2.24% | 593,000 |
| 2025-09-23 | 101.06 | 105.32 | 100.37 | 102.03 | +1.77% | 863,300 |
| 2025-09-22 | 99.93 | 100.51 | 99.40 | 100.26 | -0.11% | 776,500 |
| 2025-09-19 | 103.53 | 103.89 | 100.09 | 100.37 | -3.80% | 1,768,200 |
| 2025-09-18 | 105.95 | 105.95 | 103.48 | 104.33 | -0.97% | 729,100 |
| 2025-09-17 | 105.60 | 107.09 | 104.84 | 105.35 | -1.01% | 1,053,700 |
| 2025-09-16 | 106.29 | 107.08 | 104.01 | 106.42 | +4.02% | 1,674,500 |
| 2025-09-15 | 104.12 | 104.12 | 101.88 | 102.31 | -1.78% | 672,100 |
| 2025-09-12 | 105.69 | 106.75 | 104.03 | 104.16 | -0.68% | 927,400 |
| 2025-09-11 | 105.09 | 105.58 | 103.56 | 104.87 | -1.58% | 813,800 |
| 2025-09-10 | 102.97 | 106.63 | 102.42 | 106.55 | +3.73% | 926,900 |
| 2025-09-09 | 103.50 | 105.85 | 102.61 | 102.72 | -0.28% | 798,600 |
| 2025-09-08 | 104.27 | 104.50 | 101.45 | 103.01 | -0.40% | 1,024,800 |
| 2025-09-05 | 105.73 | 107.20 | 102.63 | 103.42 | -3.78% | 1,401,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+17.58%). Pire mois : Sept (-11.00%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Chord Energy Corp (CHRD) ?
149.58 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CHRD ?
Plus haut à 153.00 et plus bas à 84.25 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Chord Energy Corp ?
Historiquement, le mois le plus fort de CHRD a été Juil (moyenne +17.58%) et le plus faible Sept (moyenne -11.00%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.