Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
30.56
+0.05 (0.16%)
At close: Feb 10, 2026, 4:00 PM EST
30.79
+0.23 (0.75%)
Pre-market: Feb 11, 2026, 8:34 AM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202630.5430.5830.2030.5630.560.16%4,179,546
Feb 9, 202630.4430.8530.3630.5130.51-0.49%8,668,531
Feb 6, 202630.3630.9430.2330.6630.661.15%8,316,142
Feb 5, 202630.4130.6329.7330.3130.31-0.59%10,484,565
Feb 4, 202629.4530.6429.3430.4930.495.36%34,573,904
Feb 3, 202627.5229.1327.4328.9428.944.06%27,034,434
Feb 2, 202627.8528.5527.5227.8127.81-3.60%27,312,950
Jan 30, 202628.0628.8628.0628.8528.852.82%13,834,812
Jan 29, 202628.4929.0628.0428.0628.060.97%16,745,963
Jan 28, 202627.6327.9927.4027.7927.790.98%5,222,378
Jan 27, 202627.4527.5927.0027.5227.520.47%7,050,582
Jan 26, 202627.9027.9027.1027.3927.39-0.11%6,725,166
Jan 23, 202627.7527.8027.2027.4227.420.51%6,445,782
Jan 22, 202626.7627.4126.5827.2827.281.98%8,305,191
Jan 21, 202626.7527.2026.6226.7526.752.02%7,238,835
Jan 20, 202626.4326.7426.0026.2226.221.98%11,904,083
Jan 16, 202625.4725.9125.4125.7125.71-0.08%19,112,221
Jan 15, 202625.0728.4824.8725.7325.731.46%40,115,480
Jan 14, 202624.9625.6724.9625.3625.360.63%12,213,822
Jan 13, 202625.0425.5225.0025.2025.201.08%6,509,353
Jan 12, 202624.9025.1824.6824.9324.930.44%9,336,171
Jan 9, 202625.4125.4424.7124.8224.82-2.32%9,721,064
Jan 8, 202625.3325.8125.1925.4125.410.47%9,692,777
Jan 7, 202625.1625.3224.7425.2925.290.88%9,083,101
Jan 6, 202625.6925.8924.9525.0725.07-2.90%8,786,381
Jan 5, 202626.5026.6924.9825.8225.82-2.93%9,793,776
Jan 2, 202626.2526.7026.0326.6026.601.06%6,251,380
Dec 31, 202526.5326.5626.0826.3226.32-0.90%6,790,475
Dec 30, 202526.4526.6426.3526.5626.561.37%6,153,380
Dec 29, 202526.0826.2325.8826.2026.201.59%4,696,351
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