Chord Energy Corp Stock Price History
| CHRD Stock | USD 106.40 0.43 0.41% |
Below is the normalized historical share price chart for Chord Energy Corp extending back to November 20, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Chord Energy stands at 106.40, as last reported on the 19th of July, with the highest price reaching 108.33 and the lowest price hitting 105.00 during the day.
If you're considering investing in Chord Stock, it is important to understand the factors that can impact its price. Chord Energy appears to be very steady, given 3 months investment horizon. Chord Energy Corp secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Chord Energy Corp, which you can use to evaluate the volatility of the firm. Please makes use of Chord Energy's Mean Deviation of 1.84, risk adjusted performance of 0.1424, and Downside Deviation of 1.85 to double-check if our risk estimates are consistent with your expectations. At present, Chord Energy's Common Stock is projected to decrease significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 80.5 M, whereas Sale Purchase Of Stock is projected to grow to (422 M). . At present, Chord Energy's Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. Chord Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of February 2000 | 200 Day MA 111.8442 | 50 Day MA 97.8134 | Beta 0.827 |
Sharpe Ratio = 0.1209
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CHRD | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.2 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Chord Energy is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chord Energy by adding it to a well-diversified portfolio.
Price Book 0.713 | Enterprise Value Ebitda 2.8287 | Price Sales 1.2201 | Shares Float 57.2 M | Dividend Share 6.56 |
Chord Energy Stock Price History Chart
There are several ways to analyze Chord Stock price data. The simplest method is using a basic Chord candlestick price chart, which shows Chord Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 11, 2025 | 109.19 |
| Lowest Price | May 7, 2025 | 88.9 |
Chord Energy July 19, 2025 Stock Price Synopsis
Various analyses of Chord Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chord Stock. It can be used to describe the percentage change in the price of Chord Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chord Stock.| Chord Energy Price Rate Of Daily Change | 1.00 | |
| Chord Energy Price Action Indicator | (0.05) | |
| Chord Energy Price Daily Balance Of Power | 0.13 | |
| Chord Energy Accumulation Distribution | 15,688 |
Chord Energy July 19, 2025 Stock Price Analysis
Chord Stock Price History Data
The price series of Chord Energy for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 22.0 with a coefficient of variation of 6.55. The prices are distributed with arithmetic mean of 96.76. The median price for the last 90 days is 95.34. The company issued dividends on 2025-05-21.| Open | High | Low | Close | Volume | ||
07/18/2025 | 107.07 | 108.33 | 105.00 | 106.40 | 510,339 | |
07/17/2025 | 102.30 | 106.25 | 102.00 | 105.97 | 538,918 | |
| 07/16/2025 | 104.00 | 104.40 | 102.18 | 102.20 | 497,815 | |
| 07/15/2025 | 107.07 | 107.71 | 104.03 | 104.09 | 371,597 | |
| 07/14/2025 | 108.75 | 108.77 | 106.28 | 106.72 | 418,859 | |
07/11/2025 | 107.65 | 109.64 | 107.38 | 109.19 | 581,283 | |
07/10/2025 | 106.04 | 108.23 | 104.79 | 108.11 | 565,515 | |
| 07/09/2025 | 108.44 | 109.12 | 106.19 | 106.92 | 631,150 | |
07/08/2025 | 103.18 | 108.95 | 103.00 | 108.20 | 930,765 | |
07/07/2025 | 104.00 | 105.19 | 101.76 | 103.13 | 887,604 | |
07/03/2025 | 104.15 | 104.86 | 103.41 | 104.39 | 512,121 | |
07/02/2025 | 102.56 | 104.06 | 100.47 | 103.96 | 892,251 | |
| 07/01/2025 | 97.03 | 102.25 | 96.25 | 100.84 | 1,631,298 | |
06/30/2025 | 98.75 | 98.81 | 96.62 | 96.85 | 669,107 | |
06/27/2025 | 99.14 | 99.40 | 97.98 | 98.70 | 864,835 | |
06/26/2025 | 97.78 | 99.99 | 97.52 | 99.35 | 437,626 | |
06/25/2025 | 98.09 | 98.66 | 96.98 | 97.66 | 615,003 | |
| 06/24/2025 | 98.67 | 99.92 | 97.32 | 98.50 | 1,178,288 | |
06/23/2025 | 105.25 | 105.50 | 99.53 | 99.81 | 874,420 | |
06/20/2025 | 105.50 | 105.50 | 103.04 | 104.08 | 1,991,946 | |
06/18/2025 | 106.70 | 108.12 | 104.47 | 104.59 | 939,676 | |
06/17/2025 | 107.00 | 108.31 | 105.55 | 106.86 | 815,902 | |
06/16/2025 | 104.49 | 106.26 | 103.63 | 105.71 | 785,627 | |
06/13/2025 | 106.54 | 106.56 | 103.44 | 106.04 | 925,804 | |
06/12/2025 | 100.31 | 102.51 | 99.36 | 102.39 | 524,427 | |
06/11/2025 | 100.14 | 102.64 | 99.38 | 101.68 | 801,738 | |
06/10/2025 | 99.00 | 102.26 | 98.76 | 99.55 | 803,976 | |
06/09/2025 | 95.51 | 98.24 | 95.16 | 97.49 | 747,295 | |
06/06/2025 | 92.81 | 95.67 | 92.81 | 94.89 | 544,881 | |
06/05/2025 | 93.21 | 93.23 | 91.00 | 92.00 | 558,347 | |
06/04/2025 | 95.67 | 98.00 | 92.51 | 92.53 | 915,943 | |
06/03/2025 | 92.27 | 96.61 | 90.46 | 95.73 | 691,222 | |
| 06/02/2025 | 92.57 | 93.64 | 91.12 | 91.91 | 982,782 | |
05/30/2025 | 89.96 | 90.39 | 89.28 | 90.00 | 999,703 | |
05/29/2025 | 90.98 | 91.23 | 89.60 | 91.00 | 549,930 | |
05/28/2025 | 92.19 | 92.22 | 89.83 | 90.03 | 524,955 | |
05/27/2025 | 90.29 | 91.15 | 88.74 | 91.15 | 652,628 | |
05/23/2025 | 88.56 | 90.25 | 88.56 | 89.65 | 555,013 | |
05/22/2025 | 90.12 | 90.72 | 88.27 | 90.15 | 579,626 | |
05/21/2025 | 92.99 | 93.00 | 90.49 | 90.54 | 739,730 | |
05/20/2025 | 93.42 | 94.73 | 93.01 | 93.33 | 661,235 | |
05/19/2025 | 94.19 | 94.38 | 93.13 | 93.72 | 554,595 | |
05/16/2025 | 94.70 | 95.52 | 93.59 | 95.34 | 617,469 | |
| 05/15/2025 | 94.32 | 94.72 | 92.55 | 94.56 | 904,257 | |
05/14/2025 | 97.19 | 97.79 | 95.61 | 96.63 | 645,716 | |
05/13/2025 | 96.84 | 99.03 | 95.88 | 98.12 | 927,459 | |
05/12/2025 | 97.34 | 99.09 | 95.80 | 96.29 | 809,510 | |
05/09/2025 | 93.79 | 94.60 | 91.59 | 91.76 | 977,688 | |
05/08/2025 | 89.69 | 93.23 | 89.69 | 92.34 | 1,232,479 | |
05/07/2025 | 89.96 | 90.45 | 87.14 | 88.90 | 1,254,458 | |
| 05/06/2025 | 89.97 | 91.11 | 88.73 | 89.37 | 833,954 | |
05/05/2025 | 89.93 | 91.09 | 88.87 | 89.04 | 844,876 | |
05/02/2025 | 91.51 | 92.82 | 90.31 | 92.00 | 699,187 | |
05/01/2025 | 88.62 | 92.11 | 88.57 | 90.82 | 1,013,614 | |
| 04/30/2025 | 90.74 | 91.48 | 87.89 | 88.99 | 711,551 | |
04/29/2025 | 93.04 | 93.21 | 91.54 | 92.23 | 608,143 | |
04/28/2025 | 93.01 | 94.20 | 92.49 | 93.61 | 608,493 | |
04/25/2025 | 92.22 | 94.12 | 91.81 | 93.32 | 410,855 | |
04/24/2025 | 92.75 | 93.75 | 90.35 | 93.45 | 628,980 | |
04/23/2025 | 94.58 | 96.06 | 90.98 | 91.52 | 779,175 | |
04/22/2025 | 93.36 | 94.21 | 91.48 | 92.99 | 496,338 |
About Chord Energy Stock history
Chord Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chord is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chord Energy Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chord Energy stock prices may prove useful in developing a viable investing in Chord Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 52.7 M | 80.5 M | |
| Net Income Applicable To Common Shares | 2.1 B | 2.2 B |
Chord Energy Stock Technical Analysis
Chord Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Content Syndication Now
Content SyndicationQuickly integrate customizable finance content to your own investment portal |
| All Next | Launch Module |
Chord Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Chord Energy's price direction in advance. Along with the technical and fundamental analysis of Chord Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chord to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1424 | |||
| Jensen Alpha | 0.2666 | |||
| Total Risk Alpha | 0.0039 | |||
| Sortino Ratio | 0.099 | |||
| Treynor Ratio | 0.862 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Chord Stock analysis
When running Chord Energy's price analysis, check to measure Chord Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chord Energy is operating at the current time. Most of Chord Energy's value examination focuses on studying past and present price action to predict the probability of Chord Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chord Energy's price. Additionally, you may evaluate how the addition of Chord Energy to your portfolios can decrease your overall portfolio volatility.
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Stocks Directory Find actively traded stocks across global markets | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk |