Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
26.75
+0.53 (2.02%)
At close: Jan 21, 2026, 4:00 PM EST
26.81
+0.06 (0.22%)
After-hours: Jan 21, 2026, 7:58 PM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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