Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
26.16
+0.37 (1.42%)
Dec 29, 2025, 4:00 PM EST - Market closed

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202526.0826.1825.8826.12-1.28%2,433,454
Dec 26, 202525.8225.9225.6125.7925.790.39%3,848,644
Dec 24, 202525.8425.9025.6825.6925.69-1.12%2,667,266
Dec 23, 202525.7026.0625.6825.9825.981.80%5,592,588
Dec 22, 202525.4925.7625.3325.5225.520.55%4,727,987
Dec 19, 202525.5225.7325.3825.3825.38-0.20%12,882,252
Dec 18, 202525.8025.9125.2825.4325.43-1.89%8,025,956
Dec 17, 202525.4825.9925.3525.9225.922.45%6,853,657
Dec 16, 202525.9925.9925.1525.3025.30-3.69%9,514,889
Dec 15, 202526.3126.3325.9126.2726.27-6,865,766
Dec 12, 202526.6426.8226.2326.2726.27-0.83%7,869,280
Dec 11, 202526.7526.9026.2726.4926.49-1.96%6,414,864
Dec 10, 202526.9227.1126.6227.0227.020.60%6,487,327
Dec 9, 202526.5126.9126.5026.8626.861.09%4,377,506
Dec 8, 202527.0427.1026.4326.5726.57-2.99%6,437,907
Dec 5, 202527.3828.0027.3527.3927.390.18%7,182,731
Dec 4, 202527.1527.4526.9827.3427.340.66%9,036,786
Dec 3, 202526.5527.1626.5127.1627.162.92%5,888,286
Dec 2, 202526.8926.8926.3926.3926.39-2.08%6,010,777
Dec 1, 202526.8327.2426.6926.9526.950.41%6,332,491
Nov 28, 202526.4026.8826.3226.8426.841.71%2,455,497
Nov 26, 202525.9726.5925.8926.3926.392.13%4,458,195
Nov 25, 202525.9126.1225.7125.8425.84-1.37%5,195,797
Nov 24, 202525.8326.3125.5126.2026.201.75%8,342,036
Nov 21, 202525.3625.8025.2025.7525.751.38%6,311,923
Nov 20, 202525.7926.4925.3725.4025.40-1.40%5,631,600
Nov 19, 202525.7925.8825.4425.7625.76-1.57%6,928,878
Nov 18, 202525.7426.2925.6826.1726.170.77%6,426,657
Nov 17, 202526.2426.5025.9525.9725.97-1.40%7,261,668
Nov 14, 202525.8726.3725.4626.3426.341.93%8,179,005
Nov 13, 202525.9526.3025.7025.8425.84-1.11%7,927,145
Nov 12, 202526.5626.7326.1226.1325.91-2.46%9,817,774
Nov 11, 202526.5526.8826.3726.7926.561.52%7,964,566
Nov 10, 202526.5926.6326.1026.3926.17-0.68%6,951,680
Nov 7, 202526.2326.7926.1726.5726.350.76%9,296,936
Nov 6, 202526.0126.5825.9026.3726.152.41%13,007,402
Nov 5, 202525.8026.3325.6225.7525.53-0.39%12,311,627
Nov 4, 202524.5026.0624.3725.8525.635.99%27,211,900
Nov 3, 202523.7424.4023.6324.3924.183.09%13,771,731
Oct 31, 202523.4923.7923.3823.6623.461.11%8,483,367
Oct 30, 202523.3523.6623.2523.4023.200.26%6,607,869
Oct 29, 202523.3223.5723.1923.3423.14-0.17%8,492,006
Oct 28, 202523.5423.6323.3223.3823.18-1.23%7,601,622
Oct 27, 202523.7423.8623.5323.6723.470.51%6,654,101
Oct 24, 202523.8723.9123.4923.5523.35-0.80%7,103,575
Oct 23, 202523.7023.8123.4023.7423.541.89%6,272,980
Oct 22, 202523.5423.7123.1323.3023.10-0.09%7,279,509
Oct 21, 202523.4323.6023.2423.3223.12-0.43%5,625,015
Oct 20, 202522.9923.5522.9423.4223.222.72%8,110,507
Oct 17, 202522.7022.9222.5022.8022.610.97%8,881,266