Chesapeake Energy Corporation Warrant | Micro-cap | Energy

Chesapeake Energy Historical Price Chart

Chesapeake Energy Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025$96.710.00%$96.71$96.71$96.71N/A
Oct 2, 2025$96.710.00%$96.71$96.71$96.71N/A
Oct 1, 2025$96.710.00%$96.71$96.71$96.71N/A
Sep 30, 2025$96.71+9.81%$96.73$101.03$96.71700
Sep 29, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 26, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 25, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 24, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 23, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 22, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 19, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 18, 2025$88.07-0.15%$88.07$88.07$88.07200
Sep 17, 2025$88.20+4.90%$88.20$88.20$88.20200
Sep 16, 2025$84.08-0.46%$84.08$84.08$84.08300
Sep 15, 2025$84.470.00%$84.47$84.47$84.47N/A
Sep 12, 2025$84.470.00%$84.47$84.47$84.47N/A
Sep 11, 2025$84.47+1.17%$83.60$84.47$83.60700
Sep 10, 2025$83.49+2.53%$83.49$83.49$83.49200
Sep 9, 2025$81.430.00%$81.43$81.43$81.43N/A
Sep 8, 2025$81.430.00%$81.43$81.43$81.43N/A
Sep 5, 2025$81.430.00%$81.43$81.43$81.43N/A
Sep 4, 2025$81.430.00%$81.43$81.43$81.43N/A
Sep 3, 2025$81.430.00%$81.43$81.43$81.43N/A
Sep 2, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 29, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 28, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 27, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 26, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 25, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 22, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 21, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 20, 2025$81.43-7.90%$81.43$81.43$81.43200
Aug 19, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 18, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 15, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 14, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 13, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 12, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 11, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 8, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 7, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 6, 2025$88.41+1.23%$89.96$89.96$88.41500
Aug 5, 2025$87.34-0.46%$89.42$89.42$87.34500
Aug 4, 2025$87.74-3.85%$87.74$87.74$87.74300
Aug 1, 2025$91.25-5.23%$91.25$91.25$91.25200
Jul 31, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 30, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 29, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 28, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 25, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 24, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 23, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 22, 2025$96.290.00%$96.29$96.29$96.296
Jul 21, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 18, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 17, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 16, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 15, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 14, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 11, 2025$96.290.00%$96.29$96.29$96.29N/A
DateCloseChange %OpenHighLowVolume
Sep 29, 2025$96.71+9.81%$88.07$101.03$88.07700
Sep 22, 2025$88.070.00%$88.07$88.07$88.07N/A
Sep 15, 2025$88.07+4.26%$84.47$88.20$84.08700
Sep 8, 2025$84.47+3.73%$81.43$84.47$81.43900
Sep 1, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 25, 2025$81.430.00%$81.43$81.43$81.43N/A
Aug 18, 2025$81.43-7.90%$88.41$88.41$81.43200
Aug 11, 2025$88.410.00%$88.41$88.41$88.41N/A
Aug 4, 2025$88.41-3.11%$87.74$89.96$87.341.3K
Jul 28, 2025$91.25-5.23%$96.29$96.29$91.25200
Jul 21, 2025$96.290.00%$96.29$96.29$96.296
Jul 14, 2025$96.290.00%$96.29$96.29$96.29N/A
Jul 7, 2025$96.29-2.64%$100.00$100.00$96.29806
Jun 30, 2025$98.90-13.25%$114.01$114.01$98.9012.1K
Jun 23, 2025$114.010.00%$114.01$114.01$114.01N/A
Jun 16, 2025$114.01+11.76%$110.00$114.06$110.002.6K
Jun 9, 2025$102.01-3.76%$106.00$106.00$102.01300
Jun 2, 2025$106.00+1.40%$104.54$107.22$104.542.2K
May 26, 2025$104.540.00%$104.54$104.54$104.54N/A
May 19, 2025$104.54-1.52%$103.54$105.80$103.547.0K
May 12, 2025$106.15+6.10%$100.05$106.15$100.0550.2K
May 5, 2025$100.05+7.57%$95.69$100.05$95.692.7K
Apr 28, 2025$93.010.00%$93.01$93.01$93.01N/A
Apr 21, 2025$93.01+0.85%$92.23$93.01$92.23225
Apr 14, 2025$92.23+1.88%$90.53$92.27$90.5310.0K
Apr 7, 2025$90.53+2.28%$85.53$92.05$83.5816.4K
Mar 31, 2025$88.51-11.31%$100.64$101.36$86.7629.9K
Mar 24, 2025$99.80+1.83%$84.51$99.83$84.5139.4K
Mar 17, 2025$98.01+12.37%$87.22$98.01$87.2230.0K
Mar 10, 2025$87.22+9.77%$84.47$87.69$84.162.0K
Mar 3, 2025$79.46-6.35%$86.35$87.75$79.465.3K
Feb 24, 2025$84.85-9.49%$93.75$93.75$84.8510.5K
Feb 17, 2025$93.75+0.97%$93.00$96.09$93.008.9K
Feb 10, 2025$92.85+0.61%$92.29$93.10$91.1016.5K
Feb 3, 2025$92.29+3.52%$88.79$92.29$88.797.9K
Jan 27, 2025$89.15-5.66%$86.65$91.95$85.6939.5K
Jan 20, 2025$94.50+0.15%$93.72$94.50$93.5810.8K
Jan 13, 2025$94.36+4.72%$88.35$95.00$88.352.3K
Jan 6, 2025$90.11+2.57%$87.85$91.82$82.005.5K
Dec 30, 2024$87.85+5.77%$84.29$88.00$84.295.0K
Dec 23, 2024$83.06+2.44%$79.76$83.06$79.746.7K
Dec 16, 2024$81.08-5.61%$85.90$85.90$74.104.5K
Dec 9, 2024$85.90+5.04%$84.67$86.10$82.7580.2K
Dec 2, 2024$81.78-3.94%$83.10$83.97$81.2037.3K
Nov 25, 2024$85.13-1.01%$85.94$86.33$83.93169.2K
Nov 18, 2024$86.00+5.82%$81.27$87.63$81.274.5K
Nov 11, 2024$81.27+5.77%$81.27$81.27$81.27200
Nov 4, 2024$76.84+16.11%$69.49$76.84$69.491.4K
Oct 28, 2024$66.18-2.69%$67.72$73.90$66.184.6K
Oct 21, 2024$68.01-4.67%$71.34$71.34$68.011.0K
Oct 14, 2024$71.340.00%$71.34$71.34$71.34100
Oct 7, 2024$71.34+14.14%$62.50$71.34$62.50100
Sep 30, 2024$62.500.00%$62.50$62.50$62.50100
Sep 23, 2024$62.50+10.68%$56.47$62.71$56.472.0K
Sep 16, 2024$56.47+2.67%$55.00$56.47$55.00400
Sep 9, 2024$55.00+4.76%$52.50$55.00$52.50300
Sep 2, 2024$52.50-3.99%$54.48$54.48$52.50400
Aug 26, 2024$54.68+7.51%$50.86$54.68$50.86100
Aug 19, 2024$50.86-9.93%$56.47$56.47$50.86400
Aug 12, 2024$56.47-3.40%$58.46$58.46$54.467.0K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025$96.710.00%$96.71$96.71$96.71N/A
Sep 1, 2025$96.71+18.76%$81.43$101.03$81.432.3K
Aug 1, 2025$81.43-15.43%$91.25$91.25$81.431.7K
Jul 1, 2025$96.29-15.54%$105.26$105.26$96.2912.9K
Jun 1, 2025$114.01+9.06%$104.54$114.06$102.015.1K
May 1, 2025$104.54+12.40%$93.01$106.15$93.0159.9K
Apr 1, 2025$93.01-7.58%$99.75$101.36$83.5856.2K
Mar 1, 2025$100.64+18.61%$86.35$100.64$79.4677.0K
Feb 1, 2025$84.85-4.82%$88.79$96.09$84.8543.8K
Jan 1, 2025$89.15+3.06%$86.17$95.00$82.0061.2K
Dec 1, 2024$86.50+1.61%$83.10$88.00$74.10130.6K
Nov 1, 2024$85.13+17.86%$66.18$87.63$66.18175.8K
Oct 1, 2024$72.23+15.57%$62.50$73.90$62.505.4K
Sep 1, 2024$62.50+14.30%$54.48$62.71$52.503.1K
Aug 1, 2024$54.68-6.47%$58.46$58.46$50.867.5K
Jul 1, 2024$58.46-10.92%$65.63$67.05$58.463.3K
Jun 1, 2024$65.63-13.86%$76.96$77.00$65.637.1K
May 1, 2024$76.19-0.59%$76.64$78.30$71.335.8K
Apr 1, 2024$76.64+4.49%$74.63$77.25$72.616.2K
Mar 1, 2024$73.35+10.90%$66.14$73.69$65.9512.9K
Feb 1, 2024$66.14+8.66%$60.87$66.14$57.193.7K
Jan 1, 2024$60.87+2.89%$59.16$64.70$57.0019.4K
Dec 1, 2023$59.16-6.54%$63.30$63.30$57.135.9K
Nov 1, 2023$63.30-9.57%$70.00$70.30$61.675.4K
Oct 1, 2023$70.00+2.44%$68.33$73.34$65.437.2K
Sep 1, 2023$68.33-5.10%$72.00$73.04$66.974.7K
Aug 1, 2023$72.00+8.68%$66.25$72.25$65.2317.1K
Jul 1, 2023$66.25+1.35%$65.37$66.25$63.666.9K
Jun 1, 2023$65.37+15.07%$56.81$65.37$56.817.0K
May 1, 2023$56.81-13.40%$63.76$65.41$56.815.6K
Apr 1, 2023$65.60+16.42%$58.65$65.60$56.0313.8K
Mar 1, 2023$56.35-15.26%$66.50$66.50$50.7810.7K
Feb 1, 2023$66.50-2.82%$65.60$66.50$57.509.1K
Jan 1, 2023$68.43-11.54%$69.77$74.60$67.5069.8K
Dec 1, 2022$77.36-10.51%$87.13$88.00$76.2817.5K
Nov 1, 2022$86.45+5.43%$83.99$88.00$79.6616.5K
Oct 1, 2022$82.00+11.61%$78.38$82.32$72.01298.2K
Sep 1, 2022$73.47-8.73%$79.13$86.47$52.95257.1K
Aug 1, 2022$80.50+20.93%$63.33$86.23$60.753.5M
Jul 1, 2022$66.57+26.87%$52.67$68.26$44.26863.1K
Jun 1, 2022$52.47-25.01%$70.65$76.85$46.33671.6K
May 1, 2022$69.97+30.81%$50.65$77.91$50.571.1M
Apr 1, 2022$53.49-3.76%$56.81$66.41$50.01648.3K
Mar 1, 2022$55.58+27.77%$45.03$59.03$42.271.9M
Feb 1, 2022$43.50+23.47%$35.40$44.36$32.057.4M
Jan 1, 2022$35.23+7.57%$33.35$40.49$29.89535.1K
Dec 1, 2021$32.75+19.26%$26.50$34.14$25.70207.7K
Nov 1, 2021$27.46-11.02%$32.16$36.27$27.02597.4K
Oct 1, 2021$30.86+5.54%$29.61$35.88$28.20532.6K
Sep 1, 2021$29.24+24.16%$23.55$32.47$23.45931.5K
Aug 1, 2021$23.55+8.58%$21.94$26.06$19.71262.0K
Jul 1, 2021$21.69+3.93%$21.50$23.08$17.851.3M
Jun 1, 2021$20.87-5.14%$22.63$24.31$19.721.0M
May 1, 2021$22.00+15.79%$19.21$22.00$18.00380.9K
Apr 1, 2021$19.00+11.76%$17.01$19.49$17.00823.8K
Mar 1, 2021$17.00-2.58%$17.14$19.76$15.50767.0K
Feb 1, 2021$17.450.00%$20.97$21.00$15.00883.1K
DateCloseChange %OpenHighLowVolume
2025$96.71+11.80%$86.17$114.06$79.46320.1K
2024$86.50+46.21%$59.16$88.00$50.86380.8K
2023$59.16-23.53%$69.77$74.60$50.78163.2K
2022$77.36+136.21%$33.35$88.00$29.8917.3M
2021$32.750.00%$20.97$36.27$15.007.6M

How Chesapeake Energy Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Chesapeake Energy Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Chesapeake Energy54.74%20.14%435.49%435.49%435.49%435.49%
ConocoPhillips-17.79%-20.55%168.03%67.84%107.22%94.22%
Canadian Natural-10.46%16.04%263.36%162.41%73.18%227.47%
Houston American-56.04%-85.21%-66.51%-71.87%-99.56%-98.22%
Amplify Energy-29.20%-42.95%490.59%-13.15%-96.65%-96.65%
Kolibri Global79.05%266.23%1,310.00%70.91%-68.67%-68.67%
S&P 500 | Market16.77%84.52%93.14%233.31%476.39%461.57%
S&P 500 Energy | Sector-5.28%8.10%191.00%34.36%55.76%81.35%

Calculate Your Chesapeake Energy Investment Returns

Long-Term Investment Performance Analysis

Chesapeake Energy stock price in Feb 2021 was $18.06, A $1,000.00 lump sum investment in Chesapeake Energy made 4 years ago would be worth approximately $5,354.93 today, representing a exceptional return of 435.49%. This translates to an annualized return (CAGR) of 43.47%.

4 Years 7 Months Investment Scenario (Feb 2021 - Oct 2025)

Initial Investment $1,000.00
Current Value $5,354.93
Total Return 435.49%
Annual Return (CAGR) 43.47%
Shares Owned 55.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

$
Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Chesapeake Energy has delivered a total return of 54.7%.

  • 52-Week High reached $114.06 on June 20, 2025.
  • 52-Week Low touched $62.50 on October 9, 2024.
  • Current Price trading at $96.71 as of October 7, 2025.

Over the past 5 years, investing $10,000.00 in Chesapeake Energy (exeel) would have grown to approximately $53,549.00 as of October 7, 2025, representing a total return of 435.5%.

This represents a compound annual growth rate (CAGR) of 39.9% over the 5-year period.

Chesapeake Energy (exeel) has delivered an annualized return of 18.3% over the past 10 years.

To illustrate: $10,000.00 invested in Chesapeake Energy would have grown to $53,549.00 over this 10-year period.

This performance should be compared against other companies in the Energy sector to understand relative performance.

Chesapeake Energy (exeel) has achieved its strongest performance over the 5 years period, delivering a total return of 435.5%.

Chesapeake Energy (exeel) shows the following performance across different time periods:

Positive Returns: 12 months (+54.7%), 3 years (+20.1%), 5 years (+435.5%), 10 years (+435.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.