Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
24.39
-0.06 (-0.25%)
At close: Jul 18, 2025, 4:00 PM
24.78
+0.39 (1.60%)
After-hours: Jul 18, 2025, 7:49 PM EDT

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.7224.7524.2924.3924.39-0.25%7,667,366
Jul 17, 202524.1624.4824.0824.4524.451.07%5,095,221
Jul 16, 202524.6824.7824.1724.1924.19-1.83%7,215,388
Jul 15, 202525.4225.5224.6024.6424.64-3.18%6,440,784
Jul 14, 202525.2425.7525.0325.4525.450.67%4,891,746
Jul 11, 202525.0525.4424.8825.2825.280.72%5,663,393
Jul 10, 202525.0325.1224.7325.1025.10-0.16%5,185,579
Jul 9, 202525.1125.4325.0425.1425.14-0.16%6,385,225
Jul 8, 202524.8525.6224.7325.1825.181.45%7,858,072
Jul 7, 202525.0625.2624.5424.8224.82-1.59%7,062,122
Jul 3, 202525.3125.3725.0125.2225.220.76%3,494,277
Jul 2, 202525.1825.2324.6225.0325.03-0.24%7,267,078
Jul 1, 202525.2825.3424.8125.0925.09-1.14%8,169,875
Jun 30, 202525.4625.6125.2825.3825.38-0.90%5,878,178
Jun 27, 202525.9925.9925.4825.6125.61-1.31%9,629,064
Jun 26, 202526.0826.3525.8025.9525.95-0.46%6,287,710
Jun 25, 202526.6126.6526.0726.0726.07-2.76%6,952,728
Jun 24, 202526.2927.0826.2026.8126.810.37%6,815,276
Jun 23, 202527.1927.4326.6326.7126.71-0.96%9,366,867
Jun 20, 202526.6727.4526.6726.9726.970.82%21,178,935
Jun 18, 202526.7126.9926.5026.7526.750.22%5,137,682
Jun 17, 202526.7926.9226.4126.6926.690.76%5,543,351
Jun 16, 202526.4826.7726.1626.4926.49-0.79%6,987,416
Jun 13, 202526.5026.7325.5226.7026.702.14%10,274,534
Jun 12, 202525.6926.1625.4526.1426.141.40%6,034,689
Jun 11, 202526.0426.1525.6325.7825.78-0.35%8,398,490
Jun 10, 202526.1826.3425.7825.8725.87-0.31%6,399,006
Jun 9, 202525.6626.2225.4725.9525.951.45%6,397,786
Jun 6, 202525.0625.6724.9825.5825.583.02%4,692,384
Jun 5, 202525.0025.0824.6324.8324.83-0.24%5,425,920
Jun 4, 202525.3825.6624.8424.8924.89-2.16%6,178,250
Jun 3, 202525.1325.5924.7625.4425.441.44%5,112,448
Jun 2, 202524.7325.2524.5925.0825.083.17%6,721,982
May 30, 202524.5024.7524.2424.3124.31-1.70%12,206,406
May 29, 202524.6525.0324.5924.7324.730.69%7,051,755
May 28, 202525.0325.0624.4624.5624.56-1.21%7,408,990
May 27, 202524.7724.9924.4324.8624.861.39%5,538,100
May 23, 202524.2524.5924.1624.5224.520.45%4,434,629
May 22, 202524.3024.5523.9824.4124.41-0.33%4,895,449
May 21, 202524.8824.9924.4324.4924.49-1.57%7,166,360
May 20, 202524.3925.3324.3924.8824.881.55%12,957,988
May 19, 202524.4824.6424.1824.5024.50-1.21%5,107,234
May 16, 202524.8424.9524.5324.8024.800.45%6,942,339
May 15, 202524.4324.7124.1524.6924.69-1.16%6,863,190
May 14, 202524.6224.9924.5524.9824.760.89%7,321,311
May 13, 202524.2224.8924.1024.7624.542.61%7,106,494
May 12, 202524.3024.6523.8524.1323.923.16%10,753,599
May 9, 202523.4223.4623.0823.3923.181.17%5,661,919
May 8, 202522.7023.3622.5823.1222.922.30%11,948,535
May 7, 202523.1023.3722.4622.6022.40-1.44%11,372,752