Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
25.61
-0.34 (-1.31%)
At close: Jun 27, 2025, 4:00 PM
25.50
-0.11 (-0.42%)
After-hours: Jun 27, 2025, 7:48 PM EDT

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9925.9925.4825.6125.61-1.31%9,038,457
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
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