Coterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	31.88	32.00	31.31	31.10	-	-1.30%	631,474
Mar 2, 2026	31.96	31.96	30.85	31.51	31.51	3.01%	9,948,694
Feb 27, 2026	30.70	30.78	30.02	30.59	30.59	1.93%	8,220,710
Feb 26, 2026	29.55	30.48	29.32	30.01	30.01	0.37%	7,045,149
Feb 25, 2026	30.79	30.79	29.85	29.90	29.90	-1.97%	5,187,779
Feb 24, 2026	30.87	30.87	30.21	30.50	30.50	-0.81%	6,234,365
Feb 23, 2026	31.51	31.70	30.62	30.75	30.75	-1.69%	4,669,913
Feb 20, 2026	31.75	31.80	30.93	31.28	31.28	-1.36%	7,963,245
Feb 19, 2026	31.95	32.67	31.31	31.71	31.71	0.76%	15,042,220
Feb 18, 2026	31.50	31.87	31.11	31.47	31.47	1.29%	9,010,341
Feb 17, 2026	31.42	31.81	30.60	31.07	31.07	-0.96%	6,772,221
Feb 13, 2026	30.66	31.57	30.62	31.37	31.37	1.92%	6,026,887
Feb 12, 2026	31.56	31.65	30.34	30.78	30.78	-2.75%	8,147,743
Feb 11, 2026	30.91	31.66	30.76	31.65	31.65	3.57%	8,140,174
Feb 10, 2026	30.54	30.58	30.20	30.56	30.56	0.16%	4,179,546
Feb 9, 2026	30.44	30.85	30.36	30.51	30.51	-0.49%	8,668,531
Feb 6, 2026	30.36	30.94	30.23	30.66	30.66	1.15%	8,316,142
Feb 5, 2026	30.41	30.63	29.73	30.31	30.31	-0.59%	10,484,565
Feb 4, 2026	29.45	30.64	29.34	30.49	30.49	5.36%	34,573,904
Feb 3, 2026	27.52	29.13	27.43	28.94	28.94	4.06%	27,034,434
Feb 2, 2026	27.85	28.55	27.52	27.81	27.81	-3.60%	27,312,950
Jan 30, 2026	28.06	28.86	28.06	28.85	28.85	2.82%	13,834,812
Jan 29, 2026	28.49	29.06	28.04	28.06	28.06	0.97%	16,745,963
Jan 28, 2026	27.63	27.99	27.40	27.79	27.79	0.98%	5,222,378
Jan 27, 2026	27.45	27.59	27.00	27.52	27.52	0.47%	7,050,582
Jan 26, 2026	27.90	27.90	27.10	27.39	27.39	-0.11%	6,725,166
Jan 23, 2026	27.75	27.80	27.20	27.42	27.42	0.51%	6,445,782
Jan 22, 2026	26.76	27.41	26.58	27.28	27.28	1.98%	8,305,191
Jan 21, 2026	26.75	27.20	26.62	26.75	26.75	2.02%	7,238,835
Jan 20, 2026	26.43	26.74	26.00	26.22	26.22	1.98%	11,904,083
Jan 16, 2026	25.47	25.91	25.41	25.71	25.71	-0.08%	19,112,221
Jan 15, 2026	25.07	28.48	24.87	25.73	25.73	1.46%	40,115,480
Jan 14, 2026	24.96	25.67	24.96	25.36	25.36	0.63%	12,213,822
Jan 13, 2026	25.04	25.52	25.00	25.20	25.20	1.08%	6,509,353
Jan 12, 2026	24.90	25.18	24.68	24.93	24.93	0.44%	9,336,171
Jan 9, 2026	25.41	25.44	24.71	24.82	24.82	-2.32%	9,721,064
Jan 8, 2026	25.33	25.81	25.19	25.41	25.41	0.47%	9,692,777
Jan 7, 2026	25.16	25.32	24.74	25.29	25.29	0.88%	9,083,101
Jan 6, 2026	25.69	25.89	24.95	25.07	25.07	-2.90%	8,786,381
Jan 5, 2026	26.50	26.69	24.98	25.82	25.82	-2.93%	9,793,776
Jan 2, 2026	26.25	26.70	26.03	26.60	26.60	1.06%	6,251,380
Dec 31, 2025	26.53	26.56	26.08	26.32	26.32	-0.90%	6,790,475
Dec 30, 2025	26.45	26.64	26.35	26.56	26.56	1.37%	6,153,380
Dec 29, 2025	26.08	26.23	25.88	26.20	26.20	1.59%	4,696,351
Dec 26, 2025	25.82	25.92	25.61	25.79	25.79	0.39%	3,848,644
Dec 24, 2025	25.84	25.90	25.68	25.69	25.69	-1.12%	2,667,266
Dec 23, 2025	25.70	26.06	25.68	25.98	25.98	1.80%	5,592,588
Dec 22, 2025	25.49	25.76	25.33	25.52	25.52	0.55%	4,727,987
Dec 19, 2025	25.52	25.73	25.38	25.38	25.38	-0.20%	12,882,252
Dec 18, 2025	25.80	25.91	25.28	25.43	25.43	-1.89%	8,025,956