CHX - ChampionX Corp
28.63
0.090 0.314%
Share volume: 2,016,253
Last Updated: 03-12-2025
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$28.54
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $28.54 | $28.54 | $29.01 | $29.01 | $28.32 | $28.32 | $28.63 | $28.63 | 2,016,253 | $2,016,253.00 |
| 03-11-2025 | $29.73 | $29.73 | $29.73 | $29.73 | $28.48 | $28.48 | $28.54 | $28.54 | 4,336,416 | $4,336,416.00 |
| 03-10-2025 | $29.47 | $29.47 | $30.19 | $30.19 | $29.25 | $29.25 | $29.45 | $29.45 | 2,456,829 | $2,456,829.00 |
| 03-07-2025 | $28.47 | $28.47 | $30.02 | $30.02 | $28.47 | $28.47 | $29.66 | $29.66 | 2,870,576 | $2,870,576.00 |
| 03-06-2025 | $27.98 | $27.98 | $28.67 | $28.67 | $27.94 | $27.94 | $28.52 | $28.52 | 2,632,964 | $2,632,964.00 |
| 03-05-2025 | $27.65 | $27.65 | $28.37 | $28.37 | $27.41 | $27.41 | $28.26 | $28.26 | 4,420,979 | $4,420,979.00 |
| 03-04-2025 | $28.08 | $28.08 | $28.47 | $28.47 | $27.28 | $27.28 | $27.98 | $27.98 | 2,524,578 | $2,524,578.00 |
| 03-03-2025 | $29.77 | $29.77 | $30.18 | $30.18 | $28.23 | $28.23 | $28.44 | $28.44 | 5,013,290 | $5,013,290.00 |
| 02-28-2025 | $29.19 | $29.19 | $29.83 | $29.83 | $28.81 | $28.81 | $29.80 | $29.80 | 3,554,426 | $3,482,747.00 |
| 02-27-2025 | $29.07 | $29.07 | $29.70 | $29.70 | $28.82 | $28.82 | $29.28 | $29.28 | 4,210,067 | $4,210,067.00 |