Get the Stockscreener App
30.70
0.52%
0.16
Championx Corporation Stock (CHX) Price History
The historical daily chart and data for Championx Corporation stock (CHX), show that the latest closing stock price as of November 27, 2024, is $30.70.
- Championx Corporation all-time high stock price is $39.95, occurred on April 08, 2024.
- The lowest Championx Corporation stock price recorded was $6.87 on October 28, 2020. Since then, Championx Corporation's stock price has risen over 346.87% to $30.70 now.
- The 52-week high stock price for CHX is $39.95, representing a 30.13% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for CHX is $25.46, indicating a -17.07% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Championx Corporation (CHX) stock in the beginning of 2023 was $21.70. The stock closed the year at $28.99, a gain of over 33.59% for the year.
The table below shows more information about CHX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $31.19 | $30.64 | $0.555 | 1,280,905.0 | +0.52% |
| Nov 26, 2024 | $30.98 | $30.44 | $0.54 | 1,545,083.0 | -1.23% |
| Nov 25, 2024 | $31.75 | $30.84 | $0.91 | 1,985,592.0 | -1.02% |
| Nov 22, 2024 | $31.69 | $31.16 | $0.525 | 1,808,609.0 | -0.13% |
| Nov 21, 2024 | $31.57 | $30.83 | $0.74 | 1,171,632.0 | +1.89% |
| Nov 20, 2024 | $30.88 | $30.36 | $0.52 | 1,433,998.0 | +0.56% |
| Nov 19, 2024 | $30.85 | $30.28 | $0.57 | 1,705,691.0 | -1.10% |
| Nov 18, 2024 | $31.15 | $30.62 | $0.53 | 845,337.0 | +0.75% |
| Nov 15, 2024 | $31.20 | $30.45 | $0.745 | 917,781.0 | -0.78% |
| Nov 14, 2024 | $31.30 | $30.68 | $0.62 | 1,455,968.0 | -0.52% |
| Nov 13, 2024 | $31.74 | $30.77 | $0.97 | 1,318,870.0 | -1.62% |
| Nov 12, 2024 | $32.08 | $31.48 | $0.60 | 1,053,974.0 | -0.38% |
| Nov 11, 2024 | $31.74 | $30.83 | $0.91 | 1,567,778.0 | +2.86% |
| Nov 08, 2024 | $31.07 | $30.31 | $0.76 | 1,198,164.0 | -0.23% |
| Nov 07, 2024 | $31.42 | $30.58 | $0.84 | 1,265,415.0 | -1.81% |
| Nov 06, 2024 | $31.75 | $29.67 | $2.08 | 4,643,493.0 | +9.28% |
| Nov 05, 2024 | $28.76 | $28.38 | $0.38 | 1,548,632.0 | +1.16% |
| Nov 04, 2024 | $28.62 | $28.13 | $0.49 | 1,755,007.0 | +1.72% |
| Nov 01, 2024 | $28.35 | $27.82 | $0.53 | 2,243,444.0 | -0.96% |
| Oct 31, 2024 | $28.50 | $28.16 | $0.34 | 1,632,405.0 | -0.07% |
| Oct 30, 2024 | $28.79 | $28.22 | $0.57 | 1,161,394.0 | -0.63% |
| Oct 29, 2024 | $29.09 | $28.32 | $0.77 | 1,507,155.0 | -2.27% |
Championx Corporation Stock (CHX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Championx Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Championx Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Championx Corporation Stock (CHX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.08 | $27.82 | $4.26 | 32,026,278.0 | +8.79% |
| Oct, 2024 | $32.94 | $28.16 | $4.77 | 41,188,604.0 | -6.40% |
| Sep, 2024 | $31.66 | $27.49 | $4.17 | 28,450,691.0 | -3.15% |
| Aug, 2024 | $34.33 | $30.34 | $3.99 | 32,591,534.0 | -9.14% |
| Jul, 2024 | $35.94 | $31.52 | $4.42 | 37,048,647.0 | +3.16% |
| Jun, 2024 | $33.56 | $29.99 | $3.57 | 44,133,018.0 | +1.81% |
| May, 2024 | $34.76 | $32.09 | $2.67 | 31,923,602.0 | -2.83% |
| Apr, 2024 | $39.95 | $33.52 | $6.43 | 79,858,197.0 | -6.46% |
| Mar, 2024 | $36.56 | $31.09 | $5.47 | 24,042,926.0 | +15.55% |
| Feb, 2024 | $31.98 | $25.99 | $5.99 | 32,261,503.0 | +13.32% |
| Jan, 2024 | $29.65 | $25.46 | $4.19 | 32,502,865.0 | -6.16% |
Championx Corporation Stock (CHX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.76 | $28.04 | $3.72 | 29,315,489.0 | -0.38% |
| Nov, 2023 | $31.78 | $28.19 | $3.59 | 30,243,522.0 | -4.81% |
| Oct, 2023 | $35.69 | $28.48 | $7.20 | 31,752,215.0 | -13.53% |
| Sep, 2023 | $38.37 | $35.41 | $2.96 | 24,120,023.0 | -1.30% |
| Aug, 2023 | $37.02 | $34.42 | $2.60 | 22,570,475.0 | +1.38% |
| Jul, 2023 | $36.16 | $30.25 | $5.91 | 35,817,183.0 | +14.69% |
| Jun, 2023 | $31.51 | $25.14 | $6.37 | 31,013,166.0 | +22.88% |
| May, 2023 | $28.18 | $24.98 | $3.20 | 24,978,765.0 | -6.72% |
| Apr, 2023 | $28.97 | $26.48 | $2.49 | 26,594,423.0 | -0.18% |
| Mar, 2023 | $33.00 | $23.66 | $9.34 | 41,623,715.0 | -11.25% |
| Feb, 2023 | $33.01 | $27.60 | $5.41 | 34,439,625.0 | -7.42% |
| Jan, 2023 | $33.65 | $27.17 | $6.48 | 28,283,215.0 | +13.90% |
Championx Corporation Stock (CHX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.83 | $26.73 | $5.10 | 30,225,536.0 | -6.00% |
| Nov, 2022 | $33.13 | $28.11 | $5.03 | 39,132,985.0 | +7.76% |
| Oct, 2022 | $29.99 | $19.95 | $10.04 | 52,518,785.0 | +46.24% |
| Sep, 2022 | $23.12 | $17.83 | $5.29 | 40,257,625.0 | -10.27% |
| Aug, 2022 | $23.87 | $19.70 | $4.17 | 32,522,001.0 | +4.40% |
| Jul, 2022 | $21.09 | $16.64 | $4.45 | 35,943,546.0 | +5.24% |
| Jun, 2022 | $25.99 | $18.42 | $7.57 | 52,819,676.0 | -14.70% |
| May, 2022 | $24.33 | $19.53 | $4.80 | 27,088,204.0 | +10.28% |
| Apr, 2022 | $26.02 | $20.62 | $5.40 | 32,519,084.0 | -13.81% |
| Mar, 2022 | $26.98 | $20.32 | $6.66 | 46,423,367.0 | +14.34% |
| Feb, 2022 | $24.87 | $19.88 | $4.99 | 43,913,303.0 | -4.42% |
| Jan, 2022 | $25.24 | $20.31 | $4.93 | 30,234,319.0 | +10.84% |
0.67%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):