Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
24.13
+0.74 (3.16%)
At close: May 12, 2025, 4:00 PM
24.20
+0.07 (0.29%)
After-hours: May 12, 2025, 7:16 PM EDT
Coterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.30 | 24.65 | 23.85 | 24.13 | 24.13 | 3.16% | 10,751,505 |
| May 9, 2025 | 23.42 | 23.46 | 23.08 | 23.39 | 23.39 | 1.17% | 5,661,919 |
| May 8, 2025 | 22.70 | 23.36 | 22.58 | 23.12 | 23.12 | 2.30% | 11,948,535 |
| May 7, 2025 | 23.10 | 23.37 | 22.46 | 22.60 | 22.60 | -1.44% | 11,372,752 |
| May 6, 2025 | 24.43 | 24.50 | 22.66 | 22.93 | 22.93 | -9.26% | 26,249,943 |
| May 5, 2025 | 25.27 | 25.58 | 25.11 | 25.27 | 25.27 | -1.56% | 8,125,537 |
| May 2, 2025 | 25.18 | 25.77 | 24.74 | 25.67 | 25.67 | 3.13% | 7,847,171 |
| May 1, 2025 | 24.46 | 25.11 | 24.44 | 24.89 | 24.89 | 1.34% | 6,283,234 |
| Apr 30, 2025 | 25.10 | 25.12 | 24.40 | 24.56 | 24.56 | -3.72% | 6,837,234 |
| Apr 29, 2025 | 25.47 | 25.72 | 25.25 | 25.51 | 25.51 | -0.82% | 5,463,689 |
| Apr 28, 2025 | 25.42 | 25.76 | 25.37 | 25.72 | 25.72 | 1.38% | 5,145,556 |
| Apr 25, 2025 | 25.06 | 25.40 | 25.03 | 25.37 | 25.37 | -0.35% | 3,411,134 |
| Apr 24, 2025 | 25.53 | 25.61 | 25.20 | 25.46 | 25.46 | 0.39% | 4,945,396 |
| Apr 23, 2025 | 25.27 | 25.74 | 24.96 | 25.36 | 25.36 | 1.12% | 5,754,646 |
| Apr 22, 2025 | 25.12 | 25.40 | 24.82 | 25.08 | 25.08 | 1.09% | 4,653,578 |
| Apr 21, 2025 | 25.48 | 25.54 | 24.61 | 24.81 | 24.81 | -4.02% | 3,971,613 |
| Apr 17, 2025 | 26.02 | 26.28 | 25.55 | 25.85 | 25.85 | 0.86% | 5,327,713 |
| Apr 16, 2025 | 25.42 | 26.18 | 25.36 | 25.63 | 25.63 | 1.22% | 5,176,279 |
| Apr 15, 2025 | 25.06 | 25.65 | 25.06 | 25.32 | 25.32 | 0.40% | 4,355,793 |
| Apr 14, 2025 | 25.73 | 25.73 | 24.91 | 25.22 | 25.22 | 0.24% | 4,894,645 |
| Apr 11, 2025 | 24.73 | 25.27 | 24.16 | 25.16 | 25.16 | 1.86% | 7,200,312 |
| Apr 10, 2025 | 25.15 | 25.19 | 24.07 | 24.70 | 24.70 | -4.52% | 7,984,337 |
| Apr 9, 2025 | 24.11 | 26.31 | 23.71 | 25.87 | 25.87 | 5.16% | 12,185,810 |
| Apr 8, 2025 | 25.87 | 26.09 | 24.32 | 24.60 | 24.60 | -1.76% | 10,535,556 |
| Apr 7, 2025 | 24.36 | 25.93 | 23.83 | 25.04 | 25.04 | -0.32% | 9,828,355 |
| Apr 4, 2025 | 26.19 | 26.38 | 24.52 | 25.12 | 25.12 | -8.19% | 19,111,110 |
| Apr 3, 2025 | 27.40 | 28.13 | 27.31 | 27.36 | 27.36 | -5.62% | 9,398,733 |
| Apr 2, 2025 | 28.68 | 29.09 | 28.58 | 28.99 | 28.99 | -0.28% | 4,404,336 |
| Apr 1, 2025 | 28.97 | 29.21 | 28.69 | 29.07 | 29.07 | 0.59% | 4,917,203 |
| Mar 31, 2025 | 28.66 | 29.11 | 28.54 | 28.90 | 28.90 | 0.94% | 4,766,955 |
| Mar 28, 2025 | 28.39 | 28.72 | 28.22 | 28.63 | 28.63 | 0.39% | 3,071,408 |
| 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 |