Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
25.75
-0.10 (-0.39%)
At close: Nov 5, 2025, 4:00 PM EST
25.84
+0.09 (0.35%)
After-hours: Nov 5, 2025, 7:53 PM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202525.8026.3325.6225.7525.75-0.39%12,304,477
Nov 4, 202524.5026.0624.3725.8525.855.99%27,211,900
Nov 3, 202523.7424.4023.6324.3924.393.09%13,771,731
Oct 31, 202523.4923.7923.3823.6623.661.11%8,483,367
Oct 30, 202523.3523.6623.2523.4023.400.26%6,607,869
Oct 29, 202523.3223.5723.1923.3423.34-0.17%8,492,006
Oct 28, 202523.5423.6323.3223.3823.38-1.23%7,601,622
Oct 27, 202523.7423.8623.5323.6723.670.51%6,654,101
Oct 24, 202523.8723.9123.4923.5523.55-0.80%7,103,575
Oct 23, 202523.7023.8123.4023.7423.741.89%6,272,980
Oct 22, 202523.5423.7123.1323.3023.30-0.09%7,279,509
Oct 21, 202523.4323.6023.2423.3223.32-0.43%5,625,015
Oct 20, 202522.9923.5522.9423.4223.422.72%8,110,507
Oct 17, 202522.7022.9222.5022.8022.800.97%8,881,266
Oct 16, 202523.2423.2722.3322.5822.58-2.67%15,471,368
Oct 15, 202523.3423.6523.1823.2023.20-0.04%14,232,275
Oct 14, 202522.8123.3722.6223.2123.210.17%12,149,695
Oct 13, 202522.8523.2022.7623.1723.171.85%9,807,826
Oct 10, 202523.3923.6722.7522.7522.75-3.68%10,250,941
Oct 9, 202524.2324.4923.1923.6223.62-2.52%17,778,764
Oct 8, 202524.5924.5923.7524.2324.23-1.22%18,157,438
Oct 7, 202523.8124.5723.6824.5324.532.89%12,517,985
Oct 6, 202523.5023.9623.3823.8423.842.32%14,212,166
Oct 3, 202523.1723.5123.0423.3023.300.65%7,246,310
Oct 2, 202523.9324.0323.0123.1523.15-3.38%13,026,460
Oct 1, 202523.3624.0223.3023.9623.961.31%13,425,115
Sep 30, 202523.4523.7523.2523.6523.650.04%8,227,225
Sep 29, 202523.6623.7523.3623.6423.64-0.80%9,282,035
Sep 26, 202523.6124.2123.5523.8323.830.55%7,725,014
Sep 25, 202523.7323.9723.6523.7023.70-0.21%8,739,431
Sep 24, 202523.6424.1223.5823.7523.751.19%8,411,130
Sep 23, 202523.2523.8123.2123.4723.471.60%8,288,777
Sep 22, 202523.1923.3222.8623.1023.10-0.77%9,792,529
Sep 19, 202523.9524.0023.2423.2823.28-3.36%17,900,220
Sep 18, 202524.3924.4624.0524.0924.09-1.19%6,416,876
Sep 17, 202524.5824.6924.3224.3824.38-0.69%4,909,974
Sep 16, 202524.3824.6224.1924.5524.551.53%5,833,966
Sep 15, 202524.3024.4124.0824.1824.18-0.74%5,701,234
Sep 12, 202524.4924.7424.3124.3624.36-0.04%4,146,724
Sep 11, 202524.0024.4224.0024.3724.37-5,426,833
Sep 10, 202523.8824.3923.7624.3724.372.18%4,774,164
Sep 9, 202523.9824.2123.8123.8523.85-4,408,254
Sep 8, 202524.1924.3623.7223.8523.85-0.54%6,104,580
Sep 5, 202524.1024.3023.7323.9823.98-1.68%5,633,097
Sep 4, 202524.0424.4323.9324.3924.391.33%4,815,194
Sep 3, 202524.6124.7724.0124.0724.07-2.71%4,631,840
Sep 2, 202524.2624.7424.1224.7424.741.23%5,561,835
Aug 29, 202524.4024.5224.3024.4424.440.25%3,605,582
Aug 28, 202524.0824.4023.8524.3824.380.99%5,083,666
Aug 27, 202523.9524.4323.9324.1424.141.00%5,813,720