ChampionX Corporation (CHX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 4.3447037702 | 27.85 | 29.21 | 27.002 | 3562630 | 27.90425406 | CS |
| 4 | 2.24 | 8.35197613721 | 26.82 | 29.21 | 25.57 | 2186678 | 27.22461835 | CS |
| 12 | -0.72 | -2.41773002015 | 29.78 | 32.08 | 25.57 | 1823763 | 28.86237027 | CS |
| 26 | -4.9 | -14.4287396938 | 33.96 | 35.94 | 25.57 | 1750141 | 30.25146896 | CS |
| 52 | 2.61 | 9.86767485822 | 26.45 | 39.95 | 25.46 | 1862034 | 31.94458337 | CS |
| 156 | 4.12 | 16.5196471532 | 24.94 | 39.95 | 16.64 | 1729067 | 28.58539558 | CS |
| 260 | 13.54 | 87.2422680412 | 15.52 | 39.95 | 14.8 | 1628918 | 27.3050154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 29.15 | 0.28 | 0.97 | 28.68 | 29.205 | 28.6 | 1628754 |
| 1736984100 | 28.87 | 0.67 | 2.38 | 28.53 | 29.01 | 28.38 | 1757655 |
| 1736897700 | 28.2 | 0.04 | 0.14 | 28.06 | 28.49 | 27.825 | 3179569 |
| 1736811300 | 28.16 | 0.78 | 2.85 | 27.0259 | 28.4 | 27.002 | 2877871 |
| 1736552100 | 27.38 | -0.19 | -0.69 | 27.94 | 28.27 | 27.3 | 6417041 |
| 1736379300 | 27.57 | -0.37 | -1.32 | 27.61 | 27.81 | 27.28 | 2714508 |
| 1736292900 | 27.94 | 0.52 | 1.90 | 27.65 | 28.13 | 27.45 | 2168214 |
| 1736206500 | 27.42 | 0.07 | 0.26 | 27.45 | 27.96 | 27.33 | 1854558 |
| 1735947300 | 27.35 | 0.05 | 0.18 | 27.37 | 27.37 | 26.93 | 1279732 |
| 1735860900 | 27.3 | 0.11 | 0.40 | 27.56 | 27.925 | 27.1 | 1829480 |
| 1735688100 | 27.19 | 0.49 | 1.84 | 26.82 | 27.39 | 26.72 | 1308480 |
| 1735601700 | 26.7 | 0.06 | 0.23 | 26.7 | 26.8 | 26.31 | 903247 |
| 1735342500 | 26.64 | -0.04 | -0.15 | 26.61 | 27 | 26.44 | 1051534 |
| 1735256100 | 26.68 | 0.06 | 0.23 | 26.7 | 26.735 | 26.2 | 1119008 |
| 1735077840 | 26.62 | 0.33 | 1.26 | 26.39 | 26.65 | 26.01 | 367979 |
| 1734996900 | 26.29 | 0.5 | 1.94 | 25.75 | 26.37 | 25.715 | 1437041 |
| 1734737700 | 25.79 | -0.14 | -0.54 | 25.69 | 26.26 | 25.67 | 4554034 |
| 1734651300 | 25.93 | -0.38 | -1.44 | 26.59 | 26.75 | 25.79 | 1957185 |
| 1734564900 | 26.31 | -1.23 | -4.47 | 27.46 | 27.73 | 26.3 | 2383050 |
| 1734478500 | 27.54 | -0.8 | -2.82 | 27.9425 | 27.945 | 27.39 | 2329318 |
| 1734392100 | 28.34 | -0.15 | -0.53 | 28.295 | 29.06 | 28.285 | 2007887 |
| 1734132900 | 28.49 | -0.64 | -2.20 | 29.01 | 29.06 | 28.42 | 1266578 |
| 1734046500 | 29.13 | -0.4 | -1.35 | 29.42 | 29.42 | 29.08 | 1211753 |
| 1733960100 | 29.53 | 0.56 | 1.93 | 29.13 | 29.69 | 29 | 2193394 |
| 1733873700 | 28.97 | -0.03 | -0.10 | 29.06 | 29.5 | 28.66 | 2073655 |
| 1733787300 | 29 | 0.12 | 0.42 | 29.15 | 29.57 | 28.975 | 1215817 |
| 1733528100 | 28.88 | -0.85 | -2.86 | 29.6 | 29.65 | 28.87 | 1542250 |
| 1733441700 | 29.73 | -0.34 | -1.13 | 30.295 | 30.32 | 29.695 | 1036867 |
| 1733355300 | 30.07 | -0.67 | -2.18 | 30.69 | 30.69 | 29.755 | 2318687 |
| 1733268900 | 30.74 | -0.03 | -0.10 | 31.13 | 31.16 | 30.34 | 2332519 |
| 1733182500 | 30.77 | -0.18 | -0.58 | 30.97 | 30.97 | 30.31 | 1437258 |
| 1732917840 | 30.95 | 0.25 | 0.81 | 30.89 | 31.015 | 30.74 | 824693 |
| 1732750500 | 30.7 | 0.16 | 0.52 | 30.66 | 31.19 | 30.66 | 1325871 |
| 1732664100 | 30.54 | -0.38 | -1.23 | 30.98 | 30.98 | 30.44 | 1603192 |
| 1732577700 | 30.92 | -0.32 | -1.02 | 31.43 | 31.75 | 30.84 | 1950311 |
| 1732318500 | 31.24 | -0.04 | -0.13 | 31.51 | 31.69 | 31.165 | 1845859 |
| 1732232100 | 31.28 | 0.58 | 1.89 | 31.11 | 31.57 | 30.83 | 1222094 |
| 1732145700 | 30.7 | 0.17 | 0.56 | 30.69 | 30.88 | 30.36 | 1450433 |
| 1732059300 | 30.53 | -0.34 | -1.10 | 30.53 | 30.85 | 30.28 | 1850764 |
| 1731972900 | 30.87 | 0.23 | 0.75 | 30.96 | 31.15 | 30.62 | 894788 |
| 1731713700 | 30.64 | -0.24 | -0.78 | 30.99 | 31.2 | 30.455 | 893254 |
| 1731627300 | 30.88 | -0.16 | -0.52 | 31.215 | 31.3 | 30.68 | 1504607 |
| 1731540900 | 31.04 | -0.51 | -1.62 | 31.55 | 31.555 | 30.77 | 1341502 |
| 1731454500 | 31.55 | -0.12 | -0.38 | 31.75 | 32.08 | 31.48 | 1233664 |
| 1731368100 | 31.67 | 0.88 | 2.86 | 30.86 | 31.74 | 30.83 | 1664485 |
| 1731108900 | 30.79 | -0.07 | -0.23 | 30.76 | 31.07 | 30.31 | 1245171 |
| 1731022500 | 30.86 | -0.57 | -1.81 | 31.16 | 31.16 | 30.58 | 1334675 |
| 1730936100 | 31.43 | 2.67 | 9.28 | 30.06 | 31.75 | 29.67 | 4640036 |
| 1730849700 | 28.76 | 0.33 | 1.16 | 28.42 | 28.76 | 28.38 | 1554159 |
| 1730763300 | 28.43 | 0.48 | 1.72 | 28.19 | 28.62 | 28.14 | 1763753 |
| 1730500500 | 27.95 | -0.27 | -0.96 | 28.22 | 28.35 | 27.82 | 2140343 |
| 1730414100 | 28.22 | -0.02 | -0.07 | 28.36 | 28.505 | 28.165 | 1651332 |
| 1730327700 | 28.24 | -0.18 | -0.63 | 28.36 | 28.79 | 28.22 | 1153688 |
| 1730241300 | 28.42 | -0.66 | -2.27 | 28.95 | 29.04 | 28.32 | 1508818 |
| 1730154900 | 29.08 | -0.24 | -0.82 | 28.54 | 29.205 | 28.54 | 1946149 |
| 1729895700 | 29.32 | 0.29 | 1.00 | 29.29 | 29.67 | 29.125 | 1713427 |
| 1729809300 | 29.03 | -0.62 | -2.09 | 29.78 | 29.78 | 29.01 | 919938 |
| 1729722900 | 29.65 | 0.08 | 0.27 | 29.33 | 29.79 | 29.27 | 1248986 |
| 1729636500 | 29.57 | -0.31 | -1.04 | 29.9 | 29.99 | 29.48 | 1687965 |
| 1729550100 | 29.88 | 0.12 | 0.40 | 29.95 | 30.38 | 29.86 | 2901956 |
| 1729290900 | 29.76 | -1.42 | -4.55 | 31.32 | 31.32 | 29.74 | 2421700 |
| 1729204500 | 31.18 | 0.03 | 0.10 | 31.15 | 31.3 | 30.765 | 2961087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
