Coterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	28.39	28.72	28.22	28.63	28.63	0.39%	3,068,170
Mar 27, 2025	28.93	28.95	28.43	28.52	28.52	-1.21%	4,549,776
Mar 26, 2025	29.67	29.82	28.82	28.87	28.87	-1.50%	7,678,189
Mar 25, 2025	29.35	29.55	29.12	29.31	29.31	-0.17%	7,221,383
Mar 24, 2025	28.72	29.55	28.69	29.36	29.36	2.23%	6,177,841
Mar 21, 2025	28.92	29.01	28.52	28.72	28.72	-1.00%	20,652,816
Mar 20, 2025	28.93	29.29	28.83	29.01	29.01	-0.75%	8,876,401
Mar 19, 2025	28.73	29.40	28.53	29.23	29.23	1.60%	7,606,081
Mar 18, 2025	28.52	29.08	28.42	28.77	28.77	2.17%	8,083,970
Mar 17, 2025	27.62	28.30	27.58	28.16	28.16	1.92%	6,436,459
Mar 14, 2025	26.76	27.75	26.71	27.63	27.63	3.41%	5,673,050
Mar 13, 2025	26.93	27.14	26.50	26.72	26.72	-1.87%	5,356,286
Mar 12, 2025	26.84	27.54	26.79	27.23	27.01	1.30%	5,877,780
Mar 11, 2025	26.82	27.29	26.78	26.88	26.66	0.49%	6,705,509
Mar 10, 2025	26.21	26.97	26.21	26.75	26.53	2.53%	8,597,746
Mar 7, 2025	25.60	26.24	25.50	26.09	25.88	2.27%	7,421,236
Mar 6, 2025	25.97	26.15	25.29	25.51	25.30	-2.26%	6,592,162
Mar 5, 2025	26.00	26.27	25.54	26.10	25.89	-1.40%	6,243,203
Mar 4, 2025	26.03	26.97	25.47	26.47	26.25	0.72%	10,409,633
Mar 3, 2025	27.21	27.35	26.02	26.28	26.07	-2.63%	6,549,440
Feb 28, 2025	26.38	27.01	26.15	26.99	26.77	2.23%	7,043,362
Feb 27, 2025	26.90	26.95	26.36	26.40	26.18	-1.75%	8,703,096
Feb 26, 2025	27.73	27.73	26.74	26.87	26.65	-1.86%	7,538,615
Feb 25, 2025	26.50	27.77	26.34	27.38	27.16	-2.14%	12,775,677
Feb 24, 2025	28.08	28.17	27.57	27.98	27.75	-0.57%	6,200,568
Feb 21, 2025	28.81	28.81	28.05	28.14	27.91	-2.22%	5,819,723
Feb 20, 2025	28.57	28.78	28.27	28.78	28.55	0.31%	3,827,988
Feb 19, 2025	28.18	29.06	28.18	28.69	28.46	2.87%	6,448,623
Feb 18, 2025	27.69	28.18	27.32	27.89	27.66	1.34%	4,435,235
Feb 14, 2025	27.73	28.06	27.51	27.52	27.30	-0.25%	4,548,034
Feb 13, 2025	27.55	27.70	27.18	27.59	27.37	0.11%	4,575,289
Feb 12, 2025	28.46	28.66	27.53	27.56	27.34	-3.43%	4,773,425
Feb 11, 2025	28.51	28.86	28.35	28.54	28.31	0.25%	5,166,428
Feb 10, 2025	27.54	28.52	27.54	28.47	28.24	3.98%	5,607,337
Feb 7, 2025	27.50	27.68	27.35	27.38	27.16	-0.04%	3,262,844
Feb 6, 2025	28.25	28.26	27.15	27.39	27.17	-2.60%	5,653,434
Feb 5, 2025	27.94	28.33	27.88	28.12	27.89	0.32%	3,715,295
Feb 4, 2025	27.68	28.20	27.54	28.03	27.80	-0.04%	4,472,428
Feb 3, 2025	28.02	28.30	27.74	28.04	27.81	1.15%	5,836,268
Jan 31, 2025	28.36	28.39	27.66	27.72	27.49	-2.36%	5,594,842
Jan 30, 2025	28.37	28.60	28.01	28.39	28.16	0.53%	3,941,679
Jan 29, 2025	27.90	28.35	27.85	28.24	28.01	1.22%	4,498,362
Jan 28, 2025	27.91	28.04	27.53	27.90	27.67	0.25%	4,158,139
Jan 27, 2025	28.69	28.74	27.46	27.83	27.60	-4.10%	7,475,092
Jan 24, 2025	29.33	29.34	28.86	29.02	28.78	-0.72%	4,629,468
Jan 23, 2025	29.42	29.59	29.15	29.23	28.99	0.17%	7,199,618
Jan 22, 2025	29.25	29.69	28.96	29.18	28.94	0.10%	6,837,662
Jan 21, 2025	29.02	29.18	28.46	29.15	28.91	-1.09%	8,687,006
Jan 17, 2025	29.68	29.95	29.30	29.47	29.23	-1.21%	9,053,488
Jan 16, 2025	29.07	29.90	29.04	29.83	29.59	2.65%	8,312,455