Skip to main content

ChampionX Corporation - Common Stock (NQ:CHX)

25.62 +0.78 (+3.14%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.95 25.13 24.73 24.84 2,566,614 -0.12(-0.48%)
Jun 27, 2025 24.94 25.11 24.78 24.96 5,652,645 +0.10(+0.40%)
Jun 26, 2025 24.53 24.91 24.44 24.86 3,006,457 +0.44(+1.80%)
Jun 25, 2025 24.62 24.78 24.32 24.42 1,692,025 -0.24(-0.97%)
Jun 24, 2025 24.51 24.98 24.36 24.66 2,920,297 -0.13(-0.52%)
Jun 23, 2025 26.54 26.60 24.72 24.79 4,271,394 -1.52(-5.78%)
Jun 20, 2025 26.46 26.52 26.07 26.31 6,475,721 -0.02(-0.08%)
Jun 18, 2025 26.50 26.78 26.30 26.33 3,694,878 -0.18(-0.68%)
Jun 17, 2025 26.58 26.89 26.33 26.51 2,408,553 +0.11(+0.42%)
Jun 16, 2025 26.55 26.76 26.14 26.40 3,213,682 -0.27(-1.01%)
Jun 13, 2025 26.68 26.77 26.12 26.67 3,453,411 +0.49(+1.87%)
Jun 12, 2025 25.93 26.23 25.66 26.18 1,415,650 +0.01(+0.04%)
Jun 11, 2025 26.26 26.39 25.86 26.17 2,101,641 +0.09(+0.35%)
Jun 10, 2025 25.44 26.27 25.23 26.08 2,335,691 +0.98(+3.90%)
Jun 09, 2025 25.04 25.34 24.91 25.10 3,476,259 +0.25(+1.01%)
Jun 06, 2025 24.68 24.99 24.47 24.85 1,882,217 +0.55(+2.26%)
Jun 05, 2025 24.60 24.61 24.26 24.30 1,842,525 -0.14(-0.57%)
Jun 04, 2025 24.77 25.09 24.32 24.44 2,707,051 -0.40(-1.61%)
Jun 03, 2025 24.23 25.02 23.89 24.84 4,835,637 +0.58(+2.39%)
Jun 02, 2025 24.46 24.60 23.98 24.26 5,007,580 +0.19(+0.79%)
May 30, 2025 24.51 24.51 23.93 24.07 3,970,915 -0.51(-2.07%)
May 29, 2025 24.58 24.70 24.32 24.58 1,720,000 +0.13(+0.53%)
May 28, 2025 24.96 25.05 24.39 24.45 2,401,464 -0.27(-1.09%)
May 27, 2025 24.73 24.82 24.39 24.72 2,685,853 +0.24(+0.98%)
May 23, 2025 24.00 24.55 24.00 24.48 3,558,468 -0.02(-0.08%)
May 22, 2025 24.42 24.68 24.11 24.50 3,240,956 -0.13(-0.53%)
May 21, 2025 24.95 25.16 24.61 24.63 5,200,298 -0.52(-2.07%)
May 20, 2025 25.57 25.57 25.03 25.15 3,008,679 -0.35(-1.37%)
May 19, 2025 25.64 25.77 25.28 25.50 1,683,135 -0.48(-1.85%)
May 16, 2025 26.07 26.07 25.54 25.98 2,173,498 -0.02(-0.08%)
May 15, 2025 25.84 26.00 25.43 26.00 2,258,331 -0.19(-0.73%)
May 14, 2025 25.93 26.43 25.90 26.19 3,143,626 -0.07(-0.27%)
May 13, 2025 26.37 26.50 26.00 26.26 1,985,926 +0.20(+0.77%)
May 12, 2025 26.03 26.81 25.93 26.06 1,930,925 +0.96(+3.82%)
May 09, 2025 25.32 25.43 24.97 25.10 989,105 +0.14(+0.56%)
May 08, 2025 24.80 25.41 24.66 24.96 3,090,657 +0.67(+2.76%)
May 07, 2025 24.52 24.52 24.09 24.29 3,849,076 -0.07(-0.29%)
May 06, 2025 24.60 24.95 24.28 24.36 5,181,818 -0.19(-0.77%)
May 05, 2025 24.78 24.93 24.52 24.55 3,160,500 -0.68(-2.70%)
May 02, 2025 24.75 25.25 24.57 25.23 3,847,942 +0.69(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.