Skip to main content
/
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
25.58
+0.75 (3.02%)
At close: Jun 6, 2025, 4:00 PM
25.57
-0.01 (-0.04%)
After-hours: Jun 6, 2025, 7:33 PM EDT

Coterra Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 8, 1990→Jun 6, 2025Max ▾199219941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0040.0025.58

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.0625.6724.9825.5825.583.02%4,614,116
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
May 30, 202524.5024.7524.2424.3124.31-1.70%12,206,406
May 29, 202524.6525.0324.5924.7324.730.69%7,051,755
May 28, 202525.0325.0624.4624.5624.56-1.21%7,408,990
May 27, 202524.7724.9924.4324.8624.861.39%5,538,100
May 23, 202524.2524.5924.1624.5224.520.45%4,434,629
May 22, 202524.3024.5523.9824.4124.41-0.33%4,895,449
May 21, 202524.8824.9924.4324.4924.49-1.57%7,166,360
May 20, 202524.3925.3324.3924.8824.881.55%12,957,988
May 19, 202524.4824.6424.1824.5024.50-1.21%5,107,234
May 16, 202524.8424.9524.5324.8024.800.45%6,942,339
May 15, 202524.4324.7124.1524.6924.69-1.16%6,863,190
May 14, 202524.6224.9924.5524.9824.760.89%7,321,311
May 13, 202524.2224.8924.1024.7624.542.61%7,106,494
May 12, 202524.3024.6523.8524.1323.923.16%10,753,599
May 9, 202523.4223.4623.0823.3923.181.17%5,661,919
May 8, 202522.7023.3622.5823.1222.922.30%11,948,535
May 7, 202523.1023.3722.4622.6022.40-1.44%11,372,752
May 6, 202524.4324.5022.6622.9322.73-9.26%26,249,943
May 5, 202525.2725.5825.1125.2725.05-1.56%8,125,537
May 2, 202525.1825.7724.7425.6725.443.13%7,847,171
May 1, 202524.4625.1124.4424.8924.671.34%6,283,234
Apr 30, 202525.1025.1224.4024.5624.34-3.72%6,837,234
Apr 29, 202525.4725.7225.2525.5125.29-0.82%5,463,689
Apr 28, 202525.4225.7625.3725.7225.491.38%5,145,556
Apr 25, 202525.0625.4025.0325.3725.15-0.35%3,411,134
Apr 24, 202525.5325.6125.2025.4625.240.39%4,945,396
Apr 23, 202525.2725.7424.9625.3625.141.12%5,754,646
Apr 22, 202525.1225.4024.8225.0824.861.09%4,653,578
Apr 21, 202525.4825.5424.6124.8124.59-4.02%3,971,613
Apr 17, 202526.0226.2825.5525.8525.620.86%5,327,713
Apr 16, 202525.4226.1825.3625.6325.401.22%5,176,279
Apr 15, 202525.0625.6525.0625.3225.100.40%4,355,793
Apr 14, 202525.7325.7324.9125.2225.000.24%4,894,645
Apr 11, 202524.7325.2724.1625.1624.941.86%7,200,312
Apr 10, 202525.1525.1924.0724.7024.48-4.52%7,984,337
Apr 9, 202524.1126.3123.7125.8725.645.16%12,185,810
Apr 8, 202525.8726.0924.3224.6024.38-1.76%10,535,556
Apr 7, 202524.3625.9323.8325.0424.82-0.32%9,828,355
Apr 4, 202526.1926.3824.5225.1224.90-8.19%19,111,110
Apr 3, 202527.4028.1327.3127.3627.12-5.62%9,398,733
Apr 2, 202528.6829.0928.5828.9928.73-0.28%4,404,336
Apr 1, 202528.9729.2128.6929.0728.810.59%4,917,203
Mar 31, 202528.6629.1128.5428.9028.650.94%4,766,955
Mar 28, 202528.3928.7228.2228.6328.380.39%3,071,408
Mar 27, 202528.9328.9528.4328.5228.27-1.21%4,549,776