CHX - ChampionX Corp
29.1
0.100 0.344%
Share volume: 247,363
Last Updated: Wed 05 Feb 2025 07:30:12 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$29.00
0.10
0.34%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $28.35 | $28.35 | $29.50 | $29.50 | $28.22 | $28.22 | $29.30 | $29.30 | 2,221,767 | $2,221,767.00 |
| 02/03/2025 | $28.52 | $28.52 | $29.08 | $29.08 | $28.08 | $28.08 | $28.53 | $28.53 | 3,427,137 | $3,427,137.00 |
| 01/31/2025 | $29.27 | $29.27 | $29.39 | $29.39 | $28.34 | $28.34 | $28.64 | $28.64 | 2,762,550 | $2,762,550.00 |
| 01/30/2025 | $29.15 | $29.15 | $29.50 | $29.50 | $29.03 | $29.03 | $29.21 | $29.21 | 2,918,525 | $2,918,525.00 |
| 01/29/2025 | $29.19 | $29.19 | $29.79 | $29.79 | $28.97 | $28.97 | $29.09 | $29.09 | 2,778,729 | $2,778,729.00 |
| 01/28/2025 | $30.25 | $30.25 | $30.42 | $30.42 | $29.14 | $29.14 | $29.35 | $29.35 | 3,572,020 | $3,572,020.00 |
| 01/27/2025 | $29.89 | $29.89 | $30.38 | $30.38 | $29.81 | $29.81 | $30.24 | $30.24 | 2,248,752 | $2,248,752.00 |
| 01/24/2025 | $30.00 | $30.00 | $30.37 | $30.37 | $29.78 | $29.78 | $30.05 | $30.05 | 4,081,093 | $4,081,093.00 |
| 01/23/2025 | $29.89 | $29.89 | $30.07 | $30.07 | $29.66 | $29.66 | $29.94 | $29.94 | 3,338,334 | $3,338,334.00 |
| 01/22/2025 | $31.08 | $31.08 | $31.08 | $31.08 | $29.59 | $29.59 | $29.69 | $29.69 | 4,570,085 | $4,570,085.00 |