Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
23.80
+0.50 (2.12%)
Oct 6, 2025, 3:10 PM EDT - Market open

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202523.5023.9623.3823.80-2.12%7,936,969
Oct 3, 202523.1723.5123.0423.3023.300.65%7,246,310
Oct 2, 202523.9324.0323.0123.1523.15-3.38%13,026,460
Oct 1, 202523.3624.0223.3023.9623.961.31%13,425,115
Sep 30, 202523.4523.7523.2523.6523.650.04%8,227,225
Sep 29, 202523.6623.7523.3623.6423.64-0.80%9,282,035
Sep 26, 202523.6124.2123.5523.8323.830.55%7,725,014
Sep 25, 202523.7323.9723.6523.7023.70-0.21%8,739,431
Sep 24, 202523.6424.1223.5823.7523.751.19%8,411,130
Sep 23, 202523.2523.8123.2123.4723.471.60%8,288,777
Sep 22, 202523.1923.3222.8623.1023.10-0.77%9,792,529
Sep 19, 202523.9524.0023.2423.2823.28-3.36%17,900,220
Sep 18, 202524.3924.4624.0524.0924.09-1.19%6,416,876
Sep 17, 202524.5824.6924.3224.3824.38-0.69%4,909,974
Sep 16, 202524.3824.6224.1924.5524.551.53%5,833,966
Sep 15, 202524.3024.4124.0824.1824.18-0.74%5,701,234
Sep 12, 202524.4924.7424.3124.3624.36-0.04%4,146,724
Sep 11, 202524.0024.4224.0024.3724.37-5,426,833
Sep 10, 202523.8824.3923.7624.3724.372.18%4,774,164
Sep 9, 202523.9824.2123.8123.8523.85-4,408,254
Sep 8, 202524.1924.3623.7223.8523.85-0.54%6,104,580
Sep 5, 202524.1024.3023.7323.9823.98-1.68%5,633,097
Sep 4, 202524.0424.4323.9324.3924.391.33%4,815,194
Sep 3, 202524.6124.7724.0124.0724.07-2.71%4,631,840
Sep 2, 202524.2624.7424.1224.7424.741.23%5,561,835
Aug 29, 202524.4024.5224.3024.4424.440.25%3,605,582
Aug 28, 202524.0824.4023.8524.3824.380.99%5,083,666
Aug 27, 202523.9524.4323.9324.1424.141.00%5,813,720
Aug 26, 202523.7923.9423.4823.9023.900.17%7,805,868
Aug 25, 202523.7423.9623.6423.8623.860.21%5,082,934
Aug 22, 202523.4923.8523.4723.8123.811.58%4,497,670
Aug 21, 202523.2223.5423.1523.4423.440.90%3,771,529
Aug 20, 202523.1823.3222.9123.2323.230.56%4,249,620
Aug 19, 202523.1023.4623.0023.1023.10-0.60%7,181,653
Aug 18, 202523.7123.7923.1623.2423.24-3.29%7,367,893
Aug 15, 202524.0924.4223.9324.0324.03-0.17%6,328,577
Aug 14, 202524.0924.4223.8424.0724.07-0.62%8,568,732
Aug 13, 202524.0624.3723.9624.2224.001.00%4,694,359
Aug 12, 202523.9724.1823.8023.9823.760.08%5,281,628
Aug 11, 202524.0324.2223.9023.9623.74-0.25%4,707,995
Aug 8, 202523.8624.3023.7024.0223.801.05%4,443,749
Aug 7, 202524.4424.7123.7123.7723.56-1.98%6,147,382
Aug 6, 202524.5024.5424.0624.2524.03-0.29%9,665,427
Aug 5, 202524.5324.5323.4124.3224.101.63%10,614,380
Aug 4, 202523.6124.0723.6023.9323.710.97%9,167,943
Aug 1, 202524.0124.1923.5823.7023.49-2.83%6,986,056
Jul 31, 202524.0224.5124.0124.3924.170.41%10,990,929
Jul 30, 202523.9824.5723.9024.2924.070.29%7,763,656
Jul 29, 202523.8624.3123.8224.2224.001.72%6,290,757
Jul 28, 202523.8523.9123.6623.8123.590.76%4,782,072