ChampionX Corporation - Common Stock (CHX)

Historical Prices For ChampionX Corporation - Common Stock (CHX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.69	30.18	29.29	30.01	8,962,016	30.01
4/01/2025	29.70	30.30	29.51	30.02	7,095,507	30.02
3/31/2025	29.65	30.07	29.48	29.80	4,269,140	29.80
3/28/2025	30.11	30.60	29.57	29.87	5,514,236	29.87
3/27/2025	30.08	30.32	29.67	30.15	22,227,588	30.15
3/26/2025	30.64	31.07	30.34	30.37	3,049,898	30.37
3/25/2025	30.11	30.43	30.09	30.33	2,060,010	30.33
3/24/2025	29.57	30.02	29.47	29.93	2,371,555	29.93
3/21/2025	29.32	29.80	29.18	29.54	7,197,877	29.54
3/20/2025	29.26	29.95	29.14	29.60	4,237,304	29.60
3/19/2025	29.52	29.87	29.38	29.49	5,795,605	29.49
3/18/2025	29.70	29.79	29.12	29.49	5,617,757	29.49
3/17/2025	29.21	29.82	29.07	29.65	3,462,435	29.65
3/14/2025	28.77	29.59	28.67	29.37	5,545,381	29.37
3/13/2025	28.65	29.09	28.29	28.49	3,357,938	28.49
3/12/2025	28.54	29.01	28.32	28.63	2,016,253	28.63
3/11/2025	29.73	29.73	28.48	28.54	4,336,396	28.54
3/10/2025	29.47	30.19	29.25	29.45	2,456,829	29.45
3/07/2025	28.47	30.02	28.47	29.66	2,870,576	29.66
3/06/2025	27.98	28.67	27.94	28.52	2,632,931	28.52
3/05/2025	27.65	28.36	27.41	28.26	4,420,984	28.26
3/04/2025	28.08	28.47	27.28	27.98	2,524,573	27.98
3/03/2025	29.77	30.18	28.23	28.44	5,013,290	28.44
2/28/2025	29.19	29.83	28.81	29.80	3,554,427	29.80
2/27/2025	29.07	29.70	28.82	29.28	4,210,067	29.28
2/26/2025	29.40	29.40	28.64	28.88	3,881,775	28.88
2/25/2025	29.63	29.90	28.76	29.12	5,611,676	29.12
2/24/2025	29.84	29.91	29.53	29.54	1,704,369	29.54
2/21/2025	30.31	30.31	29.58	29.69	2,524,452	29.69
2/20/2025	29.90	30.44	29.83	30.21	1,619,100	30.21
2/19/2025	30.18	30.43	29.88	29.96	2,939,828	29.96
2/18/2025	29.52	30.56	29.31	30.34	3,313,525	30.34
2/14/2025	29.90	30.13	29.37	29.44	2,609,778	29.44
2/13/2025	29.17	29.87	29.17	29.74	1,955,937	29.74
2/12/2025	29.44	29.57	29.00	29.16	4,549,381	29.16
2/11/2025	29.45	30.04	29.31	29.70	3,175,264	29.70
2/10/2025	28.86	29.48	28.86	29.40	2,578,616	29.40
2/07/2025	28.58	28.97	28.48	28.54	3,050,588	28.54
2/06/2025	29.44	29.45	28.33	28.55	2,821,803	28.55
2/05/2025	29.51	29.51	28.70	29.12	3,560,225	29.12
2/04/2025	28.35	29.50	28.22	29.30	2,389,068	29.30
2/03/2025	28.52	29.08	28.08	28.53	3,427,137	28.53
1/31/2025	29.27	29.39	28.34	28.64	2,762,551	28.64
1/30/2025	29.15	29.50	29.03	29.21	2,918,524	29.21
1/29/2025	29.19	29.79	28.97	29.09	2,778,660	29.09
1/28/2025	30.25	30.42	29.14	29.35	3,598,221	29.35
1/27/2025	29.89	30.38	29.81	30.24	2,248,720	30.24
1/24/2025	30.00	30.37	29.78	30.05	4,081,094	30.05
1/23/2025	29.89	30.07	29.66	29.94	3,338,334	29.94
1/22/2025	31.08	31.08	29.59	29.69	4,569,988	29.69
1/21/2025	31.39	31.98	30.96	31.27	3,722,701	31.27
1/17/2025	29.52	31.81	29.44	31.21	5,654,045	31.21
1/16/2025	28.68	29.20	28.60	29.15	1,628,737	29.15
1/15/2025	28.53	29.01	28.38	28.87	1,757,655	28.87
1/14/2025	28.06	28.49	27.82	28.20	3,179,569	28.20
1/13/2025	27.03	28.40	27.00	28.16	2,877,871	28.16
1/10/2025	27.85	28.27	27.30	27.38	6,435,423	27.38
1/08/2025	27.73	27.81	27.28	27.57	2,723,241	27.57
1/07/2025	27.53	28.13	27.45	27.94	2,173,322	27.94
1/06/2025	27.45	27.96	27.33	27.42	1,865,136	27.42
1/03/2025	27.28	27.50	26.93	27.35	1,283,580	27.35