Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
24.32
+0.25 (1.02%)
Sep 4, 2025, 1:58 PM - Market open
Coterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.04 | 24.36 | 23.93 | 24.33 | - | 1.06% | 1,537,944 |
| Sep 3, 2025 | 24.61 | 24.77 | 24.01 | 24.07 | 24.07 | -2.71% | 4,631,840 |
| Sep 2, 2025 | 24.26 | 24.74 | 24.12 | 24.74 | 24.74 | 1.23% | 5,561,835 |
| Aug 29, 2025 | 24.40 | 24.52 | 24.30 | 24.44 | 24.44 | 0.25% | 3,605,582 |
| Aug 28, 2025 | 24.08 | 24.40 | 23.85 | 24.38 | 24.38 | 0.99% | 5,083,666 |
| Aug 27, 2025 | 23.95 | 24.43 | 23.93 | 24.14 | 24.14 | 1.00% | 5,813,720 |
| Aug 26, 2025 | 23.79 | 23.94 | 23.48 | 23.90 | 23.90 | 0.17% | 7,805,868 |
| Aug 25, 2025 | 23.74 | 23.96 | 23.64 | 23.86 | 23.86 | 0.21% | 5,082,934 |
| Aug 22, 2025 | 23.49 | 23.85 | 23.47 | 23.81 | 23.81 | 1.58% | 4,497,670 |
| Aug 21, 2025 | 23.22 | 23.54 | 23.15 | 23.44 | 23.44 | 0.90% | 3,771,529 |
| Aug 20, 2025 | 23.18 | 23.32 | 22.91 | 23.23 | 23.23 | 0.56% | 4,249,620 |
| Aug 19, 2025 | 23.10 | 23.46 | 23.00 | 23.10 | 23.10 | -0.60% | 7,181,653 |
| Aug 18, 2025 | 23.71 | 23.79 | 23.16 | 23.24 | 23.24 | -3.29% | 7,367,893 |
| Aug 15, 2025 | 24.09 | 24.42 | 23.93 | 24.03 | 24.03 | -0.17% | 6,328,577 |
| Aug 14, 2025 | 24.09 | 24.42 | 23.84 | 24.07 | 24.07 | -0.62% | 8,568,732 |
| Aug 13, 2025 | 24.06 | 24.37 | 23.96 | 24.22 | 24.00 | 1.00% | 4,694,359 |
| Aug 12, 2025 | 23.97 | 24.18 | 23.80 | 23.98 | 23.76 | 0.08% | 5,281,628 |
| Aug 11, 2025 | 24.03 | 24.22 | 23.90 | 23.96 | 23.74 | -0.25% | 4,707,995 |
| Aug 8, 2025 | 23.86 | 24.30 | 23.70 | 24.02 | 23.80 | 1.05% | 4,443,749 |
| Aug 7, 2025 | 24.44 | 24.71 | 23.71 | 23.77 | 23.56 | -1.98% | 6,147,382 |
| Aug 6, 2025 | 24.50 | 24.54 | 24.06 | 24.25 | 24.03 | -0.29% | 9,665,427 |
| Aug 5, 2025 | 24.53 | 24.53 | 23.41 | 24.32 | 24.10 | 1.63% | 10,614,380 |
| Aug 4, 2025 | 23.61 | 24.07 | 23.60 | 23.93 | 23.71 | 0.97% | 9,167,943 |
| Aug 1, 2025 | 24.01 | 24.19 | 23.58 | 23.70 | 23.49 | -2.83% | 6,986,056 |
| Jul 31, 2025 | 24.02 | 24.51 | 24.01 | 24.39 | 24.17 | 0.41% | 10,990,929 |
| Jul 30, 2025 | 23.98 | 24.57 | 23.90 | 24.29 | 24.07 | 0.29% | 7,763,656 |
| Jul 29, 2025 | 23.86 | 24.31 | 23.82 | 24.22 | 24.00 | 1.72% | 6,290,757 |
| Jul 28, 2025 | 23.85 | 23.91 | 23.66 | 23.81 | 23.59 | 0.76% | 4,782,072 |
| Jul 25, 2025 | 23.77 | 23.85 | 23.54 | 23.63 | 23.42 | -0.55% | 3,331,322 |
| Jul 24, 2025 | 23.47 | 23.84 | 23.47 | 23.76 | 23.55 | 1.45% | 7,169,293 |
| Jul 23, 2025 | 23.60 | 23.61 | 23.11 | 23.42 | 23.21 | -0.64% | 6,380,707 |
| Jul 22, 2025 | 23.00 | 23.65 | 22.95 | 23.57 | 23.36 | 2.08% | 9,017,452 |
| Jul 21, 2025 | 24.30 | 24.33 | 23.07 | 23.09 | 22.88 | -5.33% | 8,979,183 |
| Jul 18, 2025 | 24.72 | 24.75 | 24.29 | 24.39 | 24.17 | -0.25% | 7,667,366 |
| Jul 17, 2025 | 24.16 | 24.48 | 24.08 | 24.45 | 24.23 | 1.07% | 5,095,221 |
| Jul 16, 2025 | 24.68 | 24.78 | 24.17 | 24.19 | 23.97 | -1.83% | 7,215,388 |
| Jul 15, 2025 | 25.42 | 25.52 | 24.60 | 24.64 | 24.42 | -3.18% | 6,440,784 |
| Jul 14, 2025 | 25.24 | 25.75 | 25.03 | 25.45 | 25.22 | 0.67% | 4,891,746 |
| Jul 11, 2025 | 25.05 | 25.44 | 24.88 | 25.28 | 25.05 | 0.72% | 5,663,393 |
| Jul 10, 2025 | 25.03 | 25.12 | 24.73 | 25.10 | 24.87 | -0.16% | 5,185,579 |
| Jul 9, 2025 | 25.11 | 25.43 | 25.04 | 25.14 | 24.91 | -0.16% | 6,385,225 |
| Jul 8, 2025 | 24.85 | 25.62 | 24.73 | 25.18 | 24.95 | 1.45% | 7,858,072 |
| Jul 7, 2025 | 25.06 | 25.26 | 24.54 | 24.82 | 24.60 | -1.59% | 7,062,122 |
| Jul 3, 2025 | 25.31 | 25.37 | 25.01 | 25.22 | 24.99 | 0.76% | 3,494,277 |
| Jul 2, 2025 | 25.18 | 25.23 | 24.62 | 25.03 | 24.80 | -0.24% | 7,267,078 |
| Jul 1, 2025 | 25.28 | 25.34 | 24.81 | 25.09 | 24.86 | -1.14% | 8,169,875 |
| Jun 30, 2025 | 25.46 | 25.61 | 25.28 | 25.38 | 25.15 | -0.90% | 5,878,178 |
| Jun 27, 2025 | 25.99 | 25.99 | 25.48 | 25.61 | 25.38 | -1.31% | 9,629,064 |
| Jun 26, 2025 | 26.08 | 26.35 | 25.80 | 25.95 | 25.72 | -0.46% | 6,287,710 |
| Jun 25, 2025 | 26.61 | 26.65 | 26.07 | 26.07 | 25.83 | -2.76% | 6,952,728 |