Coterra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	33.45	34.06	32.46	32.56	32.56	-8.62%	73,319,495
May 5, 2026	35.80	36.32	35.44	35.63	35.63	-0.64%	8,705,563
May 4, 2026	35.57	36.15	35.24	35.86	35.86	1.36%	5,588,171
May 1, 2026	35.50	35.66	34.68	35.38	35.38	-1.48%	6,543,107
Apr 30, 2026	35.00	36.00	34.75	35.91	35.91	0.64%	5,859,864
Apr 29, 2026	35.00	35.87	34.92	35.68	35.68	3.03%	10,436,248
Apr 28, 2026	34.28	34.79	34.12	34.63	34.63	2.85%	8,838,503
Apr 27, 2026	33.75	34.24	33.42	33.67	33.67	0.42%	5,691,017
Apr 24, 2026	33.36	33.66	33.17	33.53	33.53	-0.36%	6,367,905
Apr 23, 2026	33.14	33.91	33.13	33.65	33.65	2.19%	6,195,406
Apr 22, 2026	32.00	33.06	32.00	32.93	32.93	3.39%	6,870,672
Apr 21, 2026	31.50	31.98	31.12	31.85	31.85	1.37%	5,774,416
Apr 20, 2026	31.27	31.65	31.03	31.42	31.42	1.72%	5,085,832
Apr 17, 2026	30.33	30.94	29.34	30.89	30.89	-3.38%	11,236,015
Apr 16, 2026	31.70	32.37	31.60	31.97	31.97	1.17%	5,373,156
Apr 15, 2026	31.50	31.98	31.31	31.60	31.60	-0.22%	4,994,961
Apr 14, 2026	32.61	32.67	31.42	31.67	31.67	-4.06%	7,492,165
Apr 13, 2026	33.78	33.99	32.73	33.01	33.01	-1.20%	8,541,309
Apr 10, 2026	33.09	33.58	32.84	33.41	33.41	-0.21%	5,378,642
Apr 9, 2026	33.65	34.32	33.29	33.48	33.48	0.06%	5,828,308
Apr 8, 2026	32.41	33.60	31.50	33.46	33.46	-4.15%	9,120,419
Apr 7, 2026	34.93	35.49	34.68	34.91	34.91	0.69%	6,026,512
Apr 6, 2026	34.49	34.84	34.37	34.67	34.67	0.32%	5,627,894
Apr 2, 2026	35.08	35.39	33.98	34.56	34.56	1.89%	6,589,164
Apr 1, 2026	34.27	34.80	33.29	33.92	33.92	-3.47%	8,874,083
Mar 31, 2026	36.18	36.51	34.22	35.14	35.14	-2.14%	10,978,785
Mar 30, 2026	36.52	36.88	35.86	35.91	35.91	-1.10%	8,751,788
Mar 27, 2026	35.98	36.61	35.83	36.31	36.31	1.45%	8,224,058
Mar 26, 2026	35.30	36.17	35.23	35.79	35.79	1.73%	7,698,486
Mar 25, 2026	34.79	35.30	34.67	35.18	35.18	0.46%	5,914,324
Mar 24, 2026	34.10	35.32	34.09	35.02	35.02	3.61%	13,240,176
Mar 23, 2026	33.01	34.16	32.79	33.80	33.80	-0.50%	9,484,551
Mar 20, 2026	33.82	34.59	33.71	33.97	33.97	0.21%	30,557,636
Mar 19, 2026	33.97	34.67	33.56	33.90	33.90	1.28%	16,335,305
Mar 18, 2026	33.20	33.49	32.79	33.47	33.47	1.45%	12,923,242
Mar 17, 2026	32.68	33.05	32.50	32.99	32.99	1.92%	12,268,207
Mar 16, 2026	32.06	32.71	31.75	32.37	32.37	0.68%	12,836,891
Mar 13, 2026	31.98	32.27	31.64	32.15	32.15	0.53%	10,743,248
Mar 12, 2026	31.55	32.21	31.48	31.98	31.98	2.01%	18,790,014
Mar 11, 2026	30.40	31.50	30.35	31.35	31.35	3.09%	11,866,941
Mar 10, 2026	30.84	31.30	30.27	30.41	30.19	-2.47%	16,115,465
Mar 9, 2026	31.33	32.00	30.79	31.18	30.95	0.48%	23,245,598
Mar 6, 2026	31.50	31.83	30.87	31.03	30.81	-0.39%	8,505,895
Mar 5, 2026	30.94	31.47	30.81	31.15	30.92	1.96%	7,327,068
Mar 4, 2026	30.41	30.80	29.93	30.55	30.33	-1.13%	6,194,909
Mar 3, 2026	31.88	32.00	30.73	30.90	30.68	-1.94%	8,014,795
Mar 2, 2026	31.96	31.96	30.85	31.51	31.28	3.01%	9,972,490
Feb 27, 2026	30.70	30.78	30.02	30.59	30.37	1.93%	8,347,366
Feb 26, 2026	29.55	30.48	29.32	30.01	29.79	0.37%	7,098,264
Feb 25, 2026	30.79	30.79	29.85	29.90	29.68	-1.97%	5,234,534