Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
25.61
-0.34 (-1.31%)
At close: Jun 27, 2025, 4:00 PM
25.50
-0.11 (-0.42%)
After-hours: Jun 27, 2025, 7:48 PM EDT
Coterra Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 25.99 | 25.99 | 25.48 | 25.61 | 25.61 | -1.31% | 9,038,457 |
Jun 26, 2025 | 26.08 | 26.35 | 25.80 | 25.95 | 25.95 | -0.46% | 6,287,710 |
Jun 25, 2025 | 26.61 | 26.65 | 26.07 | 26.07 | 26.07 | -2.76% | 6,952,728 |
Jun 24, 2025 | 26.29 | 27.08 | 26.20 | 26.81 | 26.81 | 0.37% | 6,815,276 |
Jun 23, 2025 | 27.19 | 27.43 | 26.63 | 26.71 | 26.71 | -0.96% | 9,366,867 |
Jun 20, 2025 | 26.67 | 27.45 | 26.67 | 26.97 | 26.97 | 0.82% | 21,178,935 |
Jun 18, 2025 | 26.71 | 26.99 | 26.50 | 26.75 | 26.75 | 0.22% | 5,137,682 |
Jun 17, 2025 | 26.79 | 26.92 | 26.41 | 26.69 | 26.69 | 0.76% | 5,543,351 |
Jun 16, 2025 | 26.48 | 26.77 | 26.16 | 26.49 | 26.49 | -0.79% | 6,987,416 |
Jun 13, 2025 | 26.50 | 26.73 | 25.52 | 26.70 | 26.70 | 2.14% | 10,274,534 |
Jun 12, 2025 | 25.69 | 26.16 | 25.45 | 26.14 | 26.14 | 1.40% | 6,034,689 |
Jun 11, 2025 | 26.04 | 26.15 | 25.63 | 25.78 | 25.78 | -0.35% | 8,398,490 |
Jun 10, 2025 | 26.18 | 26.34 | 25.78 | 25.87 | 25.87 | -0.31% | 6,399,006 |
Jun 9, 2025 | 25.66 | 26.22 | 25.47 | 25.95 | 25.95 | 1.45% | 6,397,786 |
Jun 6, 2025 | 25.06 | 25.67 | 24.98 | 25.58 | 25.58 | 3.02% | 4,692,384 |
Jun 5, 2025 | 25.00 | 25.08 | 24.63 | 24.83 | 24.83 | -0.24% | 5,425,920 |
Jun 4, 2025 | 25.38 | 25.66 | 24.84 | 24.89 | 24.89 | -2.16% | 6,178,250 |
Jun 3, 2025 | 25.13 | 25.59 | 24.76 | 25.44 | 25.44 | 1.44% | 5,112,448 |
Jun 2, 2025 | 24.73 | 25.25 | 24.59 | 25.08 | 25.08 | 3.17% | 6,721,982 |
May 30, 2025 | 24.50 | 24.75 | 24.24 | 24.31 | 24.31 | -1.70% | 12,206,406 |
May 29, 2025 | 24.65 | 25.03 | 24.59 | 24.73 | 24.73 | 0.69% | 7,051,755 |
May 28, 2025 | 25.03 | 25.06 | 24.46 | 24.56 | 24.56 | -1.21% | 7,408,990 |
May 27, 2025 | 24.77 | 24.99 | 24.43 | 24.86 | 24.86 | 1.39% | 5,538,100 |
May 23, 2025 | 24.25 | 24.59 | 24.16 | 24.52 | 24.52 | 0.45% | 4,434,629 |
May 22, 2025 | 24.30 | 24.55 | 23.98 | 24.41 | 24.41 | -0.33% | 4,895,449 |
May 21, 2025 | 24.88 | 24.99 | 24.43 | 24.49 | 24.49 | -1.57% | 7,166,360 |
May 20, 2025 | 24.39 | 25.33 | 24.39 | 24.88 | 24.88 | 1.55% | 12,957,988 |
May 19, 2025 | 24.48 | 24.64 | 24.18 | 24.50 | 24.50 | -1.21% | 5,107,234 |
May 16, 2025 | 24.84 | 24.95 | 24.53 | 24.80 | 24.80 | 0.45% | 6,942,339 |
May 15, 2025 | 24.43 | 24.71 | 24.15 | 24.69 | 24.69 | -1.16% | 6,863,190 |
May 14, 2025 | 24.62 | 24.99 | 24.55 | 24.98 | 24.76 | 0.89% | 7,321,311 |
May 13, 2025 | 24.22 | 24.89 | 24.10 | 24.76 | 24.54 | 2.61% | 7,106,494 |
May 12, 2025 | 24.30 | 24.65 | 23.85 | 24.13 | 23.92 | 3.16% | 10,753,599 |
May 9, 2025 | 23.42 | 23.46 | 23.08 | 23.39 | 23.18 | 1.17% | 5,661,919 |
May 8, 2025 | 22.70 | 23.36 | 22.58 | 23.12 | 22.92 | 2.30% | 11,948,535 |
May 7, 2025 | 23.10 | 23.37 | 22.46 | 22.60 | 22.40 | -1.44% | 11,372,752 |
May 6, 2025 | 24.43 | 24.50 | 22.66 | 22.93 | 22.73 | -9.26% | 26,249,943 |
May 5, 2025 | 25.27 | 25.58 | 25.11 | 25.27 | 25.05 | -1.56% | 8,125,537 |
May 2, 2025 | 25.18 | 25.77 | 24.74 | 25.67 | 25.44 | 3.13% | 7,847,171 |
May 1, 2025 | 24.46 | 25.11 | 24.44 | 24.89 | 24.67 | 1.34% | 6,283,234 |
Apr 30, 2025 | 25.10 | 25.12 | 24.40 | 24.56 | 24.34 | -3.72% | 6,837,234 |
Apr 29, 2025 | 25.47 | 25.72 | 25.25 | 25.51 | 25.29 | -0.82% | 5,463,689 |
Apr 28, 2025 | 25.42 | 25.76 | 25.37 | 25.72 | 25.49 | 1.38% | 5,145,556 |
Apr 25, 2025 | 25.06 | 25.40 | 25.03 | 25.37 | 25.15 | -0.35% | 3,411,134 |
Apr 24, 2025 | 25.53 | 25.61 | 25.20 | 25.46 | 25.24 | 0.39% | 4,945,396 |
Apr 23, 2025 | 25.27 | 25.74 | 24.96 | 25.36 | 25.14 | 1.12% | 5,754,646 |
Apr 22, 2025 | 25.12 | 25.40 | 24.82 | 25.08 | 24.86 | 1.09% | 4,653,578 |
Apr 21, 2025 | 25.48 | 25.54 | 24.61 | 24.81 | 24.59 | -4.02% | 3,971,613 |
Apr 17, 2025 | 26.02 | 26.28 | 25.55 | 25.85 | 25.62 | 0.86% | 5,327,713 |
Apr 16, 2025 | 25.42 | 26.18 | 25.36 | 25.63 | 25.40 | 1.22% | 5,176,279 |