CHX - ChampionX Corp
29.49
-0.160 -0.543%
Share volume: 5,617,757
Last Updated: 03-18-2025
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$29.65
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-18-2025 | $29.70 | $29.70 | $29.79 | $29.79 | $29.12 | $29.12 | $29.49 | $29.49 | 5,617,757 | $5,617,757.00 |
| 03-17-2025 | $29.21 | $29.21 | $29.82 | $29.82 | $29.07 | $29.07 | $29.65 | $29.65 | 3,462,435 | $3,462,435.00 |
| 03-14-2025 | $28.77 | $28.77 | $29.59 | $29.59 | $28.67 | $28.67 | $29.37 | $29.37 | 5,545,381 | $5,545,381.00 |
| 03-13-2025 | $28.65 | $28.65 | $29.09 | $29.09 | $28.29 | $28.29 | $28.49 | $28.49 | 3,357,940 | $3,357,940.00 |
| 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 |