Skip to main content
logo
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
23.98
+0.02 (0.08%)
At close: Aug 12, 2025, 4:00 PM
24.01
+0.03 (0.13%)
Pre-market: Aug 13, 2025, 7:27 AM EDT

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202523.9724.1823.8023.9823.980.08%5,195,172
Aug 11, 202524.0324.2223.9023.9623.96-0.25%4,707,995
Aug 8, 202523.8624.3023.7024.0224.021.05%4,443,749
Aug 7, 202524.4424.7123.7123.7723.77-1.98%6,147,382
Aug 6, 202524.5024.5424.0624.2524.25-0.29%9,665,427
Aug 5, 202524.5324.5323.4124.3224.321.63%10,614,380
Aug 4, 202523.6124.0723.6023.9323.930.97%9,167,943
Aug 1, 202524.0124.1923.5823.7023.70-2.83%6,986,056
Jul 31, 202524.0224.5124.0124.3924.390.41%10,990,929
Jul 30, 202523.9824.5723.9024.2924.290.29%7,763,656
Jul 29, 202523.8624.3123.8224.2224.221.72%6,290,757
Jul 28, 202523.8523.9123.6623.8123.810.76%4,782,072
Jul 25, 202523.7723.8523.5423.6323.63-0.55%3,331,322
Jul 24, 202523.4723.8423.4723.7623.761.45%7,169,293
Jul 23, 202523.6023.6123.1123.4223.42-0.64%6,380,707
Jul 22, 202523.0023.6522.9523.5723.572.08%9,017,452
Jul 21, 202524.3024.3323.0723.0923.09-5.33%8,979,183
Jul 18, 202524.7224.7524.2924.3924.39-0.25%7,667,366
Jul 17, 202524.1624.4824.0824.4524.451.07%5,095,221
Jul 16, 202524.6824.7824.1724.1924.19-1.83%7,215,388
Jul 15, 202525.4225.5224.6024.6424.64-3.18%6,440,784
Jul 14, 202525.2425.7525.0325.4525.450.67%4,891,746
Jul 11, 202525.0525.4424.8825.2825.280.72%5,663,393
Jul 10, 202525.0325.1224.7325.1025.10-0.16%5,185,579
Jul 9, 202525.1125.4325.0425.1425.14-0.16%6,385,225
Jul 8, 202524.8525.6224.7325.1825.181.45%7,858,072
Jul 7, 202525.0625.2624.5424.8224.82-1.59%7,062,122
Jul 3, 202525.3125.3725.0125.2225.220.76%3,494,277
Jul 2, 202525.1825.2324.6225.0325.03-0.24%7,267,078
Jul 1, 202525.2825.3424.8125.0925.09-1.14%8,169,875
Jun 30, 202525.4625.6125.2825.3825.38-0.90%5,878,178
Jun 27, 202525.9925.9925.4825.6125.61-1.31%9,629,064
Jun 26, 202526.0826.3525.8025.9525.95-0.46%6,287,710
Jun 25, 202526.6126.6526.0726.0726.07-2.76%6,952,728
Jun 24, 202526.2927.0826.2026.8126.810.37%6,815,276
Jun 23, 202527.1927.4326.6326.7126.71-0.96%9,366,867
Jun 20, 202526.6727.4526.6726.9726.970.82%21,178,935
Jun 18, 202526.7126.9926.5026.7526.750.22%5,137,682
Jun 17, 202526.7926.9226.4126.6926.690.76%5,543,351
Jun 16, 202526.4826.7726.1626.4926.49-0.79%6,987,416
Jun 13, 202526.5026.7325.5226.7026.702.14%10,274,534
Jun 12, 202525.6926.1625.4526.1426.141.40%6,034,689
Jun 11, 202526.0426.1525.6325.7825.78-0.35%8,398,490
Jun 10, 202526.1826.3425.7825.8725.87-0.31%6,399,006
Jun 9, 202525.6626.2225.4725.9525.951.45%6,397,786
Jun 6, 202525.0625.6724.9825.5825.583.02%4,692,384
Jun 5, 202525.0025.0824.6324.8324.83-0.24%5,425,920
Jun 4, 202525.3825.6624.8424.8924.89-2.16%6,178,250
Jun 3, 202525.1325.5924.7625.4425.441.44%5,112,448
Jun 2, 202524.7325.2524.5925.0825.083.17%6,721,982