Coterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.01	33.93	32.79	33.49	-	-1.41%	3,229,502
Mar 20, 2026	33.82	34.59	33.71	33.97	33.97	0.21%	30,323,924
Mar 19, 2026	33.97	34.67	33.56	33.90	33.90	1.28%	16,267,710
Mar 18, 2026	33.20	33.49	32.79	33.47	33.47	1.45%	12,916,301
Mar 17, 2026	32.68	33.05	32.50	32.99	32.99	1.92%	12,265,958
Mar 16, 2026	32.06	32.71	31.75	32.37	32.37	0.68%	12,835,565
Mar 13, 2026	31.98	32.27	31.64	32.15	32.15	0.53%	10,741,614
Mar 12, 2026	31.55	32.21	31.48	31.98	31.98	2.01%	18,780,558
Mar 11, 2026	30.40	31.50	30.35	31.35	31.35	3.09%	11,863,206
Mar 10, 2026	30.84	31.30	30.27	30.41	30.19	-2.47%	16,107,821
Mar 9, 2026	31.33	32.00	30.79	31.18	30.95	0.48%	23,245,598
Mar 6, 2026	31.50	31.83	30.87	31.03	30.81	-0.39%	8,505,895
Mar 5, 2026	30.94	31.47	30.81	31.15	30.92	1.96%	7,327,068
Mar 4, 2026	30.41	30.80	29.93	30.55	30.33	-1.13%	6,194,909
Mar 3, 2026	31.88	32.00	30.73	30.90	30.68	-1.94%	8,014,795
Mar 2, 2026	31.96	31.96	30.85	31.51	31.28	3.01%	9,972,490
Feb 27, 2026	30.70	30.78	30.02	30.59	30.37	1.93%	8,347,366
Feb 26, 2026	29.55	30.48	29.32	30.01	29.79	0.37%	7,098,264
Feb 25, 2026	30.79	30.79	29.85	29.90	29.68	-1.97%	5,234,534
Feb 24, 2026	30.87	30.87	30.21	30.50	30.28	-0.81%	6,234,903
Feb 23, 2026	31.51	31.70	30.62	30.75	30.53	-1.69%	4,691,289
Feb 20, 2026	31.75	31.80	30.93	31.28	31.05	-1.36%	7,971,400
Feb 19, 2026	31.95	32.67	31.31	31.71	31.48	0.76%	15,060,569
Feb 18, 2026	31.50	31.87	31.11	31.47	31.24	1.29%	9,018,755
Feb 17, 2026	31.42	31.81	30.60	31.07	30.85	-0.96%	6,772,227
Feb 13, 2026	30.66	31.57	30.62	31.37	31.14	1.92%	6,030,661
Feb 12, 2026	31.56	31.65	30.34	30.78	30.56	-2.75%	8,154,661
Feb 11, 2026	30.91	31.66	30.76	31.65	31.42	3.57%	8,176,589
Feb 10, 2026	30.54	30.58	30.20	30.56	30.34	0.16%	4,192,756
Feb 9, 2026	30.44	30.85	30.36	30.51	30.29	-0.49%	8,839,407
Feb 6, 2026	30.36	30.94	30.23	30.66	30.44	1.15%	8,537,518
Feb 5, 2026	30.41	30.63	29.73	30.31	30.09	-0.59%	10,493,230
Feb 4, 2026	29.45	30.64	29.34	30.49	30.27	5.36%	40,583,584
Feb 3, 2026	27.52	29.13	27.43	28.94	28.73	4.06%	27,039,590
Feb 2, 2026	27.85	28.55	27.52	27.81	27.61	-3.60%	27,774,979
Jan 30, 2026	28.06	28.86	28.06	28.85	28.64	2.82%	13,851,719
Jan 29, 2026	28.49	29.06	28.04	28.06	27.86	0.97%	16,755,738
Jan 28, 2026	27.63	27.99	27.40	27.79	27.59	0.98%	5,234,469
Jan 27, 2026	27.45	27.59	27.00	27.52	27.32	0.47%	7,060,676
Jan 26, 2026	27.90	27.90	27.10	27.39	27.19	-0.11%	6,740,024
Jan 23, 2026	27.75	27.80	27.20	27.42	27.22	0.51%	6,451,813
Jan 22, 2026	26.76	27.41	26.58	27.28	27.08	1.98%	8,309,650
Jan 21, 2026	26.75	27.20	26.62	26.75	26.56	2.02%	7,242,845
Jan 20, 2026	26.43	26.74	26.00	26.22	26.03	1.98%	11,913,446
Jan 16, 2026	25.47	25.91	25.41	25.71	25.52	-0.08%	19,192,457
Jan 15, 2026	25.07	28.48	24.87	25.73	25.54	1.46%	40,121,104
Jan 14, 2026	24.96	25.67	24.96	25.36	25.18	0.63%	12,215,454
Jan 13, 2026	25.04	25.52	25.00	25.20	25.02	1.08%	6,511,539
Jan 12, 2026	24.90	25.18	24.68	24.93	24.75	0.44%	9,341,947
Jan 9, 2026	25.41	25.44	24.71	24.82	24.64	-2.32%	9,724,280