Chord Energy Corp (CHRD) stock
CHRDNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3043% below fair value
$156.99+3.36 (+2.19%)
Close on Oct 30, 2026Market cap $8.59BP/E –Yield 3.31%
Price history
Chord Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.99
+2.19% on the day
52-week range
$84.25 – $159.96
-1.9% from the high
Change over 52 weeks
+74.0%
From $90.23 on Oct 30, 2025
Average volume
740,230
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $155.15 | $157.07 | $154.00 | $156.99 | +2.19% | 659,994 |
| Oct 29, 2026 | $154.90 | $156.00 | $151.78 | $153.63 | -0.28% | 649,751 |
| Oct 28, 2026 | $154.50 | $154.88 | $153.17 | $154.06 | +0.49% | 518,078 |
| Oct 27, 2026 | $155.94 | $157.09 | $152.74 | $153.31 | -1.82% | 701,165 |
| Oct 26, 2026 | $156.44 | $159.96 | $155.73 | $156.15 | -1.25% | 715,337 |
| Oct 23, 2026 | $151.91 | $159.05 | $151.50 | $158.13 | +5.08% | 793,747 |
| Oct 22, 2026 | $152.28 | $152.47 | $146.00 | $150.48 | -0.25% | 738,567 |
| Oct 21, 2026 | $152.22 | $153.09 | $148.59 | $150.85 | -0.90% | 1,113,724 |
| Oct 20, 2026 | $156.31 | $156.56 | $149.44 | $152.22 | -1.46% | 920,188 |
| Oct 19, 2026 | $152.96 | $155.85 | $150.83 | $154.48 | -0.05% | 724,305 |
| Oct 16, 2026 | $149.70 | $154.90 | $149.25 | $154.56 | +4.20% | 808,997 |
| Oct 15, 2026 | $146.90 | $149.91 | $143.32 | $148.33 | +1.47% | 807,622 |
| Oct 14, 2026 | $147.06 | $147.89 | $145.90 | $146.18 | -0.23% | 495,247 |
| Oct 13, 2026 | $145.50 | $147.29 | $144.79 | $146.51 | +1.34% | 488,412 |
| Oct 12, 2026 | $143.12 | $145.18 | $142.99 | $144.57 | +2.14% | 527,790 |
| Oct 9, 2026 | $142.11 | $144.60 | $141.39 | $141.54 | -0.56% | 532,239 |
| Oct 8, 2026 | $139.21 | $142.44 | $138.95 | $142.34 | +4.62% | 879,654 |
| Oct 7, 2026 | $138.30 | $138.71 | $134.70 | $136.05 | -1.08% | 541,829 |
| Oct 6, 2026 | $138.80 | $139.54 | $137.06 | $137.53 | -1.14% | 569,428 |
| Oct 5, 2026 | $137.23 | $140.77 | $135.21 | $139.11 | +1.53% | 565,809 |
| Oct 2, 2026 | $134.25 | $137.89 | $134.16 | $137.01 | +0.12% | 457,259 |
| Oct 1, 2026 | $133.31 | $137.92 | $133.26 | $136.85 | +2.07% | 786,086 |
| Sep 30, 2026 | $134.71 | $136.24 | $133.82 | $134.07 | -0.25% | 853,472 |
| Sep 29, 2026 | $132.70 | $135.10 | $132.69 | $134.41 | -0.55% | 696,442 |
| Sep 28, 2026 | $138.86 | $138.86 | $134.86 | $135.15 | -0.82% | 662,237 |
| Sep 25, 2026 | $136.90 | $138.14 | $135.10 | $136.27 | -2.68% | 624,512 |
| Sep 24, 2026 | $139.84 | $141.82 | $138.44 | $140.02 | +1.67% | 606,165 |
| Sep 23, 2026 | $138.34 | $139.65 | $135.99 | $137.72 | +1.35% | 539,621 |
| Sep 22, 2026 | $136.52 | $139.13 | $135.78 | $135.89 | -2.54% | 775,644 |
| Sep 21, 2026 | $143.29 | $143.29 | $138.88 | $139.43 | -3.50% | 762,902 |
| Sep 18, 2026 | $146.67 | $146.86 | $143.60 | $144.49 | -1.22% | 1,904,463 |
| Sep 17, 2026 | $145.81 | $148.31 | $144.95 | $146.27 | -0.52% | 596,121 |
| Sep 16, 2026 | $153.33 | $154.68 | $146.18 | $147.03 | -6.35% | 791,394 |
| Sep 15, 2026 | $152.42 | $157.06 | $152.42 | $157.00 | +3.82% | 545,314 |
| Sep 14, 2026 | $155.40 | $156.32 | $150.77 | $151.22 | -0.52% | 689,223 |
| Sep 11, 2026 | $150.48 | $152.35 | $147.25 | $152.01 | +0.13% | 565,432 |
| Sep 10, 2026 | $153.52 | $154.00 | $148.11 | $151.82 | +1.56% | 869,691 |
| Sep 9, 2026 | $149.67 | $151.38 | $148.93 | $149.49 | +1.27% | 636,095 |
| Sep 8, 2026 | $147.92 | $150.42 | $146.05 | $147.61 | +0.83% | 704,751 |
| Sep 4, 2026 | $146.26 | $147.66 | $144.60 | $146.39 | -1.09% | 344,824 |
| Sep 3, 2026 | $148.89 | $149.57 | $146.80 | $148.00 | -1.06% | 561,290 |
| Sep 2, 2026 | $149.43 | $151.28 | $148.94 | $149.58 | -0.55% | 503,845 |
| Sep 1, 2026 | $149.79 | $150.59 | $148.01 | $150.41 | +2.24% | 518,740 |
| Aug 31, 2026 | $149.77 | $151.77 | $145.64 | $147.11 | +0.76% | 934,151 |
| Aug 28, 2026 | $146.24 | $147.90 | $144.01 | $146.00 | +0.01% | 660,484 |
| Aug 27, 2026 | $141.00 | $146.16 | $139.44 | $145.99 | +4.17% | 744,317 |
| Aug 26, 2026 | $138.94 | $143.07 | $138.13 | $140.14 | -0.44% | 622,760 |
| Aug 25, 2026 | $141.61 | $143.77 | $139.86 | $140.76 | -2.70% | 596,187 |
| Aug 24, 2026 | $146.38 | $147.54 | $143.20 | $144.67 | -2.15% | 643,364 |
| Aug 21, 2026 | $149.37 | $150.79 | $147.23 | $147.85 | -0.65% | 577,641 |
| Aug 20, 2026 | $149.92 | $153.00 | $147.55 | $148.81 | +0.66% | 756,484 |
| Aug 19, 2026 | $144.80 | $149.02 | $144.51 | $147.83 | +2.70% | 757,696 |
| Aug 18, 2026 | $144.97 | $145.53 | $141.26 | $143.94 | +0.74% | 712,909 |
| Aug 17, 2026 | $137.32 | $142.95 | $136.58 | $142.88 | +4.05% | 653,129 |
| Aug 14, 2026 | $136.50 | $139.13 | $134.57 | $137.32 | +2.13% | 573,316 |
| Aug 13, 2026 | $135.00 | $136.13 | $132.84 | $134.46 | -2.27% | 565,462 |
| Aug 12, 2026 | $138.90 | $139.89 | $137.40 | $137.58 | -1.19% | 688,028 |
| Aug 11, 2026 | $136.92 | $140.67 | $136.92 | $139.23 | +0.51% | 589,789 |
| Aug 10, 2026 | $134.13 | $138.68 | $133.90 | $138.52 | +5.46% | 998,198 |
| Aug 7, 2026 | $130.67 | $133.38 | $129.98 | $131.35 | -0.87% | 833,639 |
| Aug 6, 2026 | $130.93 | $135.72 | $128.35 | $132.50 | +1.96% | 1,663,388 |
| Aug 5, 2026 | $137.36 | $138.00 | $129.70 | $129.95 | -5.07% | 920,226 |
| Aug 4, 2026 | $135.31 | $138.59 | $134.00 | $136.89 | -1.75% | 586,495 |
| Aug 3, 2026 | $136.63 | $140.15 | $135.02 | $139.33 | -0.75% | 759,814 |
| Jul 31, 2026 | $139.41 | $140.94 | $137.96 | $140.38 | +1.54% | 840,255 |
| Jul 30, 2026 | $134.08 | $138.92 | $133.59 | $138.25 | +1.30% | 696,396 |
| Jul 29, 2026 | $133.45 | $136.75 | $132.28 | $136.47 | +5.95% | 651,582 |
| Jul 28, 2026 | $132.72 | $133.47 | $128.10 | $128.80 | -2.28% | 675,593 |
| Jul 27, 2026 | $133.73 | $135.72 | $131.68 | $131.80 | -4.74% | 670,533 |
| Jul 24, 2026 | $136.85 | $141.09 | $136.85 | $138.36 | -0.38% | 551,005 |
| Jul 23, 2026 | $141.84 | $141.84 | $138.33 | $138.89 | +1.08% | 944,626 |
| Jul 22, 2026 | $136.68 | $138.97 | $136.57 | $137.40 | +2.39% | 929,477 |
| Jul 21, 2026 | $130.40 | $134.19 | $129.86 | $134.19 | +4.18% | 790,858 |
| Jul 20, 2026 | $126.21 | $130.08 | $125.97 | $128.80 | +0.55% | 922,140 |
| Jul 17, 2026 | $126.50 | $128.25 | $125.09 | $128.10 | +3.24% | 684,278 |
| Jul 16, 2026 | $123.63 | $125.55 | $123.45 | $124.08 | +0.52% | 702,103 |
| Jul 15, 2026 | $122.00 | $124.13 | $120.06 | $123.44 | +1.19% | 640,539 |
| Jul 14, 2026 | $123.03 | $124.04 | $120.77 | $121.99 | -0.30% | 580,947 |
| Jul 13, 2026 | $119.93 | $124.33 | $119.38 | $122.36 | +4.23% | 1,245,769 |
| Jul 10, 2026 | $118.71 | $119.52 | $116.28 | $117.39 | -0.92% | 691,358 |
| Jul 9, 2026 | $120.40 | $120.66 | $117.71 | $118.48 | -2.99% | 745,389 |
| Jul 8, 2026 | $120.00 | $123.29 | $118.43 | $122.13 | +4.53% | 1,002,973 |
| Jul 7, 2026 | $112.59 | $117.70 | $112.59 | $116.84 | +4.70% | 862,006 |
| Jul 6, 2026 | $112.23 | $113.58 | $111.48 | $111.59 | -1.53% | 679,265 |
| Jul 2, 2026 | $112.25 | $114.66 | $112.25 | $113.32 | +1.51% | 804,649 |
| Jul 1, 2026 | $114.30 | $115.95 | $111.25 | $111.63 | -2.34% | 735,776 |
| Jun 30, 2026 | $117.11 | $118.23 | $113.95 | $114.30 | -1.44% | 930,529 |
| Jun 29, 2026 | $118.58 | $119.03 | $115.60 | $115.97 | -0.53% | 1,072,909 |
| Jun 26, 2026 | $118.99 | $120.28 | $115.56 | $116.59 | -2.42% | 1,343,615 |
| Jun 25, 2026 | $118.60 | $120.62 | $117.86 | $119.48 | -0.38% | 641,270 |
| Jun 24, 2026 | $121.05 | $121.82 | $117.15 | $119.93 | -3.62% | 1,019,528 |
| Jun 23, 2026 | $123.87 | $126.22 | $123.36 | $124.44 | -0.01% | 695,614 |
| Jun 22, 2026 | $122.50 | $125.31 | $121.84 | $124.45 | +1.08% | 1,253,841 |
| Jun 18, 2026 | $125.41 | $125.41 | $121.63 | $123.12 | -3.03% | 1,685,375 |
| Jun 17, 2026 | $126.08 | $128.66 | $125.90 | $126.97 | +0.21% | 1,133,427 |
| Jun 16, 2026 | $124.71 | $127.75 | $124.70 | $126.71 | -0.70% | 754,729 |
| Jun 15, 2026 | $127.66 | $129.33 | $126.62 | $127.60 | -5.72% | 1,488,498 |
| Jun 12, 2026 | $132.16 | $137.19 | $132.10 | $135.34 | +1.20% | 473,261 |
| Jun 11, 2026 | $140.41 | $141.22 | $132.94 | $133.74 | -3.26% | 666,264 |
| Jun 10, 2026 | $134.73 | $139.87 | $134.70 | $138.25 | +3.12% | 778,097 |
| Jun 9, 2026 | $137.41 | $137.51 | $131.72 | $134.07 | -3.04% | 626,565 |
| Jun 8, 2026 | $137.28 | $139.53 | $137.12 | $138.27 | +2.58% | 513,922 |
| Jun 5, 2026 | $139.85 | $140.93 | $134.73 | $134.79 | -3.77% | 457,086 |
| Jun 4, 2026 | $137.90 | $141.12 | $137.55 | $140.07 | -0.39% | 713,628 |
| Jun 3, 2026 | $139.42 | $142.22 | $138.12 | $140.62 | +1.91% | 485,166 |
| Jun 2, 2026 | $137.10 | $139.12 | $136.61 | $137.99 | -0.01% | 543,718 |
| Jun 1, 2026 | $135.51 | $139.89 | $134.93 | $138.00 | +4.65% | 644,046 |
| May 29, 2026 | $133.37 | $134.26 | $130.25 | $131.87 | -1.51% | 1,061,599 |
| May 28, 2026 | $136.19 | $136.60 | $133.00 | $133.89 | +0.14% | 695,543 |
| May 27, 2026 | $134.47 | $136.20 | $133.12 | $133.70 | -3.02% | 598,409 |
| May 26, 2026 | $141.37 | $143.32 | $137.58 | $137.86 | -4.25% | 534,678 |
| May 22, 2026 | $142.31 | $144.76 | $140.00 | $143.98 | +0.79% | 533,965 |
| May 21, 2026 | $148.11 | $148.20 | $141.01 | $142.85 | -1.86% | 839,790 |
| May 20, 2026 | $148.02 | $150.20 | $143.25 | $145.55 | -2.74% | 1,144,032 |
| May 19, 2026 | $150.00 | $151.45 | $148.17 | $149.65 | +0.06% | 1,285,024 |
| May 18, 2026 | $148.16 | $151.95 | $145.73 | $149.56 | +0.79% | 871,631 |
| May 15, 2026 | $143.82 | $148.77 | $143.28 | $148.39 | +4.10% | 777,253 |
| May 14, 2026 | $142.01 | $143.74 | $140.28 | $142.54 | +0.36% | 429,776 |
| May 13, 2026 | $143.19 | $143.95 | $140.29 | $142.03 | +0.01% | 499,628 |
| May 12, 2026 | $140.93 | $143.40 | $140.17 | $142.01 | +1.39% | 667,405 |
| May 11, 2026 | $139.45 | $141.44 | $138.11 | $140.07 | +2.66% | 807,727 |
| May 8, 2026 | $137.54 | $139.07 | $135.50 | $136.44 | -0.95% | 690,258 |
| May 7, 2026 | $137.46 | $138.58 | $132.82 | $137.75 | -2.19% | 913,362 |
| May 6, 2026 | $136.88 | $142.71 | $136.88 | $140.84 | -5.58% | 972,688 |
| May 5, 2026 | $147.91 | $150.50 | $146.08 | $149.16 | -0.06% | 710,128 |
| May 4, 2026 | $145.47 | $149.94 | $144.50 | $149.25 | +2.89% | 751,696 |
| May 1, 2026 | $144.41 | $145.49 | $141.06 | $145.06 | -0.37% | 688,320 |
| Apr 30, 2026 | $142.20 | $145.96 | $139.63 | $145.60 | -0.36% | 854,251 |
| Apr 29, 2026 | $142.72 | $146.69 | $142.00 | $146.12 | +4.20% | 748,017 |
| Apr 28, 2026 | $141.07 | $141.69 | $137.75 | $140.23 | +1.84% | 717,818 |
| Apr 27, 2026 | $137.34 | $139.53 | $136.33 | $137.69 | +1.76% | 771,425 |
| Apr 24, 2026 | $136.78 | $137.37 | $134.43 | $135.31 | -1.35% | 438,457 |
| Apr 23, 2026 | $136.62 | $137.71 | $133.94 | $137.16 | +1.74% | 633,987 |
| Apr 22, 2026 | $131.91 | $135.80 | $131.17 | $134.81 | +2.80% | 557,594 |
| Apr 21, 2026 | $128.40 | $131.55 | $126.75 | $131.14 | +3.21% | 720,498 |
| Apr 20, 2026 | $125.42 | $128.61 | $124.22 | $127.06 | +2.82% | 1,145,457 |
| Apr 17, 2026 | $125.58 | $127.00 | $119.92 | $123.58 | -7.77% | 1,532,216 |
| Apr 16, 2026 | $129.90 | $134.07 | $129.90 | $133.99 | +3.15% | 492,984 |
| Apr 15, 2026 | $129.10 | $131.72 | $127.45 | $129.90 | +0.58% | 712,540 |
| Apr 14, 2026 | $132.75 | $132.75 | $128.00 | $129.15 | -4.16% | 714,561 |
| Apr 13, 2026 | $137.11 | $138.03 | $133.32 | $134.76 | +0.44% | 712,297 |
| Apr 10, 2026 | $132.48 | $134.99 | $131.94 | $134.17 | +1.05% | 622,350 |
| Apr 9, 2026 | $136.30 | $138.22 | $132.03 | $132.78 | -1.59% | 978,374 |
| Apr 8, 2026 | $131.03 | $135.20 | $129.83 | $134.93 | -7.19% | 2,946,700 |
| Apr 7, 2026 | $143.53 | $146.25 | $142.60 | $145.38 | +2.24% | 828,336 |
| Apr 6, 2026 | $141.94 | $143.99 | $141.02 | $142.19 | +0.13% | 570,460 |
| Apr 2, 2026 | $143.20 | $145.26 | $139.78 | $142.00 | +3.68% | 805,947 |
| Apr 1, 2026 | $137.65 | $141.00 | $134.68 | $136.96 | -3.67% | 1,121,466 |
| Mar 31, 2026 | $145.67 | $148.42 | $139.60 | $142.18 | -2.78% | 1,298,936 |
| Mar 30, 2026 | $147.10 | $148.04 | $145.20 | $146.24 | +0.61% | 879,953 |
| Mar 27, 2026 | $145.38 | $146.93 | $143.95 | $145.35 | +0.97% | 1,069,498 |
| Mar 26, 2026 | $139.99 | $144.42 | $139.97 | $143.95 | +4.12% | 1,052,832 |
| Mar 25, 2026 | $134.96 | $138.39 | $134.39 | $138.26 | +0.93% | 827,557 |
| Mar 24, 2026 | $132.87 | $138.88 | $131.58 | $136.99 | +4.77% | 1,009,184 |
| Mar 23, 2026 | $127.41 | $132.30 | $126.67 | $130.75 | -0.88% | 1,033,607 |
| Mar 20, 2026 | $130.06 | $132.21 | $129.40 | $131.91 | +1.10% | 2,843,962 |
| Mar 19, 2026 | $131.94 | $133.29 | $129.86 | $130.48 | -0.08% | 1,097,817 |
| Mar 18, 2026 | $127.07 | $131.14 | $127.07 | $130.58 | +2.76% | 1,399,283 |
| Mar 17, 2026 | $127.55 | $130.17 | $126.97 | $127.07 | +0.55% | 929,335 |
| Mar 16, 2026 | $123.71 | $126.73 | $120.78 | $126.37 | +2.37% | 1,371,274 |
| Mar 13, 2026 | $121.67 | $123.93 | $120.47 | $123.45 | +0.38% | 986,325 |
| Mar 12, 2026 | $125.78 | $126.73 | $122.68 | $122.98 | -1.46% | 1,794,515 |
| Mar 11, 2026 | $118.93 | $124.92 | $118.93 | $124.80 | +4.85% | 1,280,456 |
| Mar 10, 2026 | $121.40 | $123.31 | $116.98 | $119.03 | -3.40% | 1,680,979 |
| Mar 9, 2026 | $123.11 | $127.56 | $121.82 | $123.22 | +1.53% | 2,650,514 |
| Mar 6, 2026 | $121.31 | $122.46 | $119.06 | $121.36 | +1.74% | 1,945,000 |
| Mar 5, 2026 | $115.00 | $121.05 | $114.96 | $119.29 | +4.64% | 1,740,002 |
| Mar 4, 2026 | $110.39 | $115.13 | $110.01 | $114.00 | +1.48% | 1,128,360 |
| Mar 3, 2026 | $114.55 | $116.26 | $111.44 | $112.34 | -0.86% | 1,251,213 |
| Mar 2, 2026 | $113.38 | $113.78 | $109.78 | $113.32 | +4.57% | 1,731,644 |
| Feb 27, 2026 | $107.00 | $108.90 | $105.58 | $108.37 | +2.84% | 1,063,608 |
| Feb 26, 2026 | $103.70 | $107.14 | $102.67 | $105.38 | +1.62% | 1,486,708 |
| Feb 25, 2026 | $105.99 | $105.99 | $101.54 | $103.70 | -1.16% | 922,423 |
| Feb 24, 2026 | $105.10 | $106.08 | $103.74 | $104.92 | -0.31% | 838,277 |
| Feb 23, 2026 | $105.47 | $107.45 | $103.19 | $105.25 | -0.12% | 934,113 |
| Feb 20, 2026 | $104.77 | $105.96 | $103.10 | $105.38 | +0.37% | 2,310,124 |
| Feb 19, 2026 | $103.89 | $105.72 | $103.54 | $104.99 | +2.82% | 757,065 |
| Feb 18, 2026 | $101.08 | $102.24 | $100.05 | $102.12 | +2.70% | 680,815 |
| Feb 17, 2026 | $102.21 | $103.14 | $97.40 | $99.43 | -2.54% | 564,273 |
| Feb 13, 2026 | $99.16 | $102.38 | $99.16 | $102.02 | +2.59% | 483,928 |
| Feb 12, 2026 | $103.55 | $104.04 | $97.96 | $99.44 | -4.53% | 548,804 |
| Feb 11, 2026 | $102.73 | $104.19 | $102.00 | $104.16 | +3.71% | 559,411 |
| Feb 10, 2026 | $102.34 | $102.34 | $99.58 | $100.43 | -1.87% | 625,961 |
| Feb 9, 2026 | $102.29 | $103.44 | $100.96 | $102.34 | -0.53% | 630,944 |
| Feb 6, 2026 | $98.48 | $103.35 | $98.48 | $102.89 | +4.49% | 840,985 |
| Feb 5, 2026 | $99.36 | $99.72 | $96.91 | $98.47 | -2.65% | 584,961 |
| Feb 4, 2026 | $98.25 | $101.88 | $98.25 | $101.15 | +3.83% | 897,916 |
| Feb 3, 2026 | $96.44 | $98.69 | $95.38 | $97.42 | +0.84% | 854,924 |
| Feb 2, 2026 | $96.39 | $98.09 | $94.82 | $96.61 | -3.62% | 680,535 |
| Jan 30, 2026 | $99.03 | $100.90 | $98.11 | $100.24 | +1.03% | 1,149,348 |
| Jan 29, 2026 | $100.98 | $103.43 | $99.07 | $99.22 | +1.08% | 915,538 |
| Jan 28, 2026 | $99.11 | $99.47 | $97.07 | $98.16 | +0.12% | 612,099 |
| Jan 27, 2026 | $95.75 | $98.24 | $95.75 | $98.04 | +2.22% | 520,699 |
| Jan 26, 2026 | $97.03 | $97.43 | $94.81 | $95.91 | +0.40% | 606,824 |
| Jan 23, 2026 | $95.75 | $97.50 | $94.85 | $95.53 | +0.72% | 641,901 |
| Jan 22, 2026 | $94.31 | $95.48 | $92.83 | $94.85 | -0.34% | 690,726 |
| Jan 21, 2026 | $93.90 | $96.59 | $93.90 | $95.17 | +3.54% | 490,670 |
| Jan 20, 2026 | $92.87 | $93.59 | $90.72 | $91.92 | -0.41% | 892,389 |
| Jan 16, 2026 | $92.42 | $92.77 | $91.27 | $92.30 | +0.39% | 814,968 |
| Jan 15, 2026 | $92.37 | $93.45 | $91.36 | $91.94 | -2.72% | 1,195,313 |
| Jan 14, 2026 | $93.38 | $96.25 | $93.38 | $94.51 | +1.42% | 1,003,994 |
| Jan 13, 2026 | $91.14 | $94.13 | $91.14 | $93.19 | +2.40% | 738,068 |
| Jan 12, 2026 | $92.14 | $92.38 | $90.07 | $91.00 | -1.23% | 1,016,059 |
| Jan 9, 2026 | $93.31 | $94.66 | $91.93 | $92.13 | -2.29% | 538,869 |
| Jan 8, 2026 | $88.54 | $95.09 | $88.54 | $94.29 | +6.48% | 725,688 |
| Jan 7, 2026 | $89.83 | $89.98 | $87.35 | $88.55 | -1.42% | 710,743 |
| Jan 6, 2026 | $90.58 | $91.78 | $89.18 | $89.83 | -0.88% | 958,277 |
| Jan 5, 2026 | $96.02 | $96.42 | $87.55 | $90.63 | -4.28% | 1,247,759 |
| Jan 2, 2026 | $92.58 | $95.04 | $91.60 | $94.68 | +2.14% | 839,634 |
| Dec 31, 2025 | $93.10 | $93.35 | $91.69 | $92.70 | -0.70% | 552,285 |
| Dec 30, 2025 | $92.00 | $93.54 | $91.96 | $93.35 | +2.26% | 627,518 |
| Dec 29, 2025 | $90.64 | $91.68 | $90.40 | $91.29 | +1.39% | 624,946 |
| Dec 26, 2025 | $90.57 | $90.65 | $89.15 | $90.04 | -0.96% | 329,552 |
| Dec 24, 2025 | $90.40 | $91.14 | $89.71 | $90.91 | +0.14% | 202,398 |
| Dec 23, 2025 | $91.00 | $91.65 | $90.13 | $90.78 | -0.04% | 361,599 |
| Dec 22, 2025 | $91.13 | $92.80 | $90.69 | $90.82 | +0.73% | 610,871 |
| Dec 19, 2025 | $90.57 | $91.86 | $89.71 | $90.16 | -0.03% | 1,085,733 |
| Dec 18, 2025 | $93.34 | $93.47 | $90.08 | $90.19 | -3.80% | 763,387 |
| Dec 17, 2025 | $92.69 | $94.09 | $91.60 | $93.75 | +2.14% | 606,964 |
| Dec 16, 2025 | $94.37 | $94.77 | $90.52 | $91.79 | -3.61% | 725,015 |
| Dec 15, 2025 | $97.31 | $97.31 | $93.72 | $95.23 | -2.19% | 481,260 |
| Dec 12, 2025 | $99.84 | $100.00 | $97.32 | $97.36 | -1.58% | 471,876 |
| Dec 11, 2025 | $99.52 | $100.39 | $98.31 | $98.92 | -2.04% | 639,960 |
| Dec 10, 2025 | $98.65 | $101.13 | $97.43 | $100.98 | +2.52% | 686,223 |
| Dec 9, 2025 | $97.12 | $98.62 | $96.76 | $98.50 | +1.25% | 692,414 |
| Dec 8, 2025 | $96.66 | $98.14 | $95.50 | $97.28 | -0.38% | 475,285 |
| Dec 5, 2025 | $96.45 | $99.89 | $96.35 | $97.65 | +0.99% | 618,981 |
| Dec 4, 2025 | $95.96 | $96.72 | $95.72 | $96.69 | +0.86% | 518,403 |
| Dec 3, 2025 | $93.00 | $95.97 | $93.00 | $95.87 | +3.53% | 648,479 |
| Dec 2, 2025 | $94.24 | $94.49 | $92.10 | $92.60 | -2.36% | 563,097 |
| Dec 1, 2025 | $93.98 | $95.43 | $93.68 | $94.84 | +1.04% | 707,407 |
| Nov 28, 2025 | $92.14 | $94.29 | $92.14 | $93.86 | +1.72% | 313,887 |
| Nov 26, 2025 | $91.94 | $93.07 | $91.61 | $92.27 | +0.42% | 433,894 |
| Nov 25, 2025 | $92.00 | $92.48 | $90.66 | $91.88 | -1.49% | 663,708 |
| Nov 24, 2025 | $91.06 | $93.72 | $90.71 | $93.27 | +1.85% | 876,258 |
| Nov 21, 2025 | $90.62 | $92.67 | $89.23 | $91.58 | +1.06% | 772,365 |
| Nov 20, 2025 | $92.07 | $94.93 | $90.44 | $90.62 | -0.85% | 781,451 |
| Nov 19, 2025 | $88.15 | $91.95 | $87.72 | $91.40 | -0.76% | 860,505 |
| Nov 18, 2025 | $89.14 | $92.43 | $88.92 | $92.10 | +2.14% | 900,034 |
| Nov 17, 2025 | $92.78 | $92.99 | $89.96 | $90.17 | -3.16% | 950,234 |
| Nov 14, 2025 | $91.02 | $93.44 | $89.68 | $93.11 | +2.61% | 712,701 |
| Nov 13, 2025 | $89.65 | $92.29 | $89.65 | $90.74 | +1.31% | 675,284 |
| Nov 12, 2025 | $90.29 | $91.34 | $89.13 | $89.57 | -1.56% | 821,713 |
| Nov 11, 2025 | $88.50 | $91.17 | $88.50 | $90.99 | +4.27% | 896,599 |
| Nov 10, 2025 | $87.96 | $88.32 | $86.28 | $87.26 | -0.16% | 682,428 |
| Nov 7, 2025 | $85.50 | $87.56 | $84.41 | $87.40 | +2.33% | 1,047,299 |
| Nov 6, 2025 | $85.78 | $87.96 | $84.25 | $85.41 | +0.49% | 1,036,636 |
| Nov 5, 2025 | $87.79 | $88.91 | $84.84 | $84.99 | -4.43% | 1,360,076 |
| Nov 4, 2025 | $89.25 | $90.24 | $88.31 | $88.93 | -2.19% | 951,961 |
| Nov 3, 2025 | $90.80 | $91.21 | $89.25 | $90.92 | +0.22% | 600,912 |
| Oct 31, 2025 | $90.50 | $91.48 | $89.76 | $90.72 | +0.54% | 719,509 |
| Oct 30, 2025 | $90.54 | $91.57 | $90.10 | $90.23 | -0.82% | 516,688 |
| Oct 29, 2025 | $90.44 | $92.52 | $90.28 | $90.98 | +0.60% | 544,341 |
| Oct 28, 2025 | $92.13 | $93.17 | $90.36 | $90.44 | -2.98% | 782,396 |
| Oct 27, 2025 | $93.07 | $94.16 | $92.67 | $93.22 | +0.80% | 600,357 |
| Oct 24, 2025 | $93.85 | $93.88 | $92.34 | $92.48 | -1.07% | 515,672 |
| Oct 23, 2025 | $92.45 | $93.90 | $92.18 | $93.48 | +4.83% | 771,142 |
| Oct 22, 2025 | $89.65 | $90.25 | $88.31 | $89.17 | +0.02% | 570,577 |
| Oct 21, 2025 | $89.76 | $90.18 | $88.62 | $89.15 | -0.61% | 446,610 |
| Oct 20, 2025 | $90.45 | $91.39 | $89.28 | $89.70 | – | 443,992 |
Seasonality
CHRD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | 1.6% | -0.1% | 13.1% | -1.1% | 3.6% | 1.8% | -4.1% | -2.7% | -7.1% | 3441.0% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 8.1% | 8.1% | 32.6% | 2.4% | -8.6% | -13.3% | 22.8% | 5.7% | -8.9% | 17.1% | ||
| 2025 | -3.8% | 1.6% | -0.1% | -20.0% | 1.1% | 7.6% | 13.9% | 0.9% | -9.6% | -8.7% | 4.9% | -1.2% |
| 2024 | -7.5% | 5.7% | 11.9% | -0.7% | 6.5% | -9.6% | 2.4% | -12.1% | -12.3% | -3.9% | 3.1% | -8.3% |
| 2023 | 4.8% | -6.1% | 3.4% | 5.7% | 2.8% | 7.5% | 2.0% | 3.9% | 0.4% | 2.0% | -0.4% | 2.5% |
| 2022 | 7.5% | -1.7% | 12.6% | -9.3% | 22.4% | -23.4% | 20.2% | 11.4% | -3.4% | 11.9% | 2.0% | -10.3% |
| 2021 | 1.1% | 51.7% | 5.1% | 30.7% | 14.7% | 13.5% | -5.1% | -5.2% | 14.8% | 21.3% | -0.2% | 5.1% |
| 2020 | -31.0% | -27.3% | -78.6% | 101.1% | -34.6% | 62.8% | -14.7% | -13.2% | -49.6% | -60.7% | 30990.9% | 8.4% |
| 2019 | 8.9% | -7.1% | 8.1% | 1.0% | -14.8% | 9.2% | -14.3% | -35.9% | 10.9% | -24.6% | -10.3% | 39.3% |
| 2018 | 3.0% | -9.0% | 2.8% | 36.2% | 18.1% | -0.5% | -5.8% | 10.1% | 5.3% | -29.1% | -29.0% | -22.5% |
| 2017 | -6.6% | 0.1% | 0.7% | -16.3% | -18.3% | -17.5% | -3.4% | -6.2% | 24.9% | 3.6% | 8.3% | -17.8% |