Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
24.03
-0.04 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
24.00
-0.03 (-0.12%)
After-hours: Aug 15, 2025, 5:59 PM EDT

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.0924.4223.9324.03--0.17%6,327,054
Aug 14, 202524.0924.4223.8424.0724.07-0.62%8,568,732
Aug 13, 202524.0624.3723.9624.2224.001.00%4,694,359
Aug 12, 202523.9724.1823.8023.9823.760.08%5,281,628
Aug 11, 202524.0324.2223.9023.9623.74-0.25%4,707,995
Aug 8, 202523.8624.3023.7024.0223.801.05%4,443,749
Aug 7, 202524.4424.7123.7123.7723.56-1.98%6,147,382
Aug 6, 202524.5024.5424.0624.2524.03-0.29%9,665,427
Aug 5, 202524.5324.5323.4124.3224.101.63%10,614,380
Aug 4, 202523.6124.0723.6023.9323.710.97%9,167,943
Aug 1, 202524.0124.1923.5823.7023.49-2.83%6,986,056
Jul 31, 202524.0224.5124.0124.3924.170.41%10,990,929
Jul 30, 202523.9824.5723.9024.2924.070.29%7,763,656
Jul 29, 202523.8624.3123.8224.2224.001.72%6,290,757
Jul 28, 202523.8523.9123.6623.8123.590.76%4,782,072
Jul 25, 202523.7723.8523.5423.6323.42-0.55%3,331,322
Jul 24, 202523.4723.8423.4723.7623.551.45%7,169,293
Jul 23, 202523.6023.6123.1123.4223.21-0.64%6,380,707
Jul 22, 202523.0023.6522.9523.5723.362.08%9,017,452
Jul 21, 202524.3024.3323.0723.0922.88-5.33%8,979,183
Jul 18, 202524.7224.7524.2924.3924.17-0.25%7,667,366
Jul 17, 202524.1624.4824.0824.4524.231.07%5,095,221
Jul 16, 202524.6824.7824.1724.1923.97-1.83%7,215,388
Jul 15, 202525.4225.5224.6024.6424.42-3.18%6,440,784
Jul 14, 202525.2425.7525.0325.4525.220.67%4,891,746
Jul 11, 202525.0525.4424.8825.2825.050.72%5,663,393
Jul 10, 202525.0325.1224.7325.1024.87-0.16%5,185,579
Jul 9, 202525.1125.4325.0425.1424.91-0.16%6,385,225
Jul 8, 202524.8525.6224.7325.1824.951.45%7,858,072
Jul 7, 202525.0625.2624.5424.8224.60-1.59%7,062,122
Jul 3, 202525.3125.3725.0125.2224.990.76%3,494,277
Jul 2, 202525.1825.2324.6225.0324.80-0.24%7,267,078
Jul 1, 202525.2825.3424.8125.0924.86-1.14%8,169,875
Jun 30, 202525.4625.6125.2825.3825.15-0.90%5,878,178
Jun 27, 202525.9925.9925.4825.6125.38-1.31%9,629,064
Jun 26, 202526.0826.3525.8025.9525.72-0.46%6,287,710
Jun 25, 202526.6126.6526.0726.0725.83-2.76%6,952,728
Jun 24, 202526.2927.0826.2026.8126.570.37%6,815,276
Jun 23, 202527.1927.4326.6326.7126.47-0.96%9,366,867
Jun 20, 202526.6727.4526.6726.9726.730.82%21,178,935
Jun 18, 202526.7126.9926.5026.7526.510.22%5,137,682
Jun 17, 202526.7926.9226.4126.6926.450.76%5,543,351
Jun 16, 202526.4826.7726.1626.4926.25-0.79%6,987,416
Jun 13, 202526.5026.7325.5226.7026.462.14%10,274,534
Jun 12, 202525.6926.1625.4526.1425.901.40%6,034,689
Jun 11, 202526.0426.1525.6325.7825.55-0.35%8,398,490
Jun 10, 202526.1826.3425.7825.8725.64-0.31%6,399,006
Jun 9, 202525.6626.2225.4725.9525.721.45%6,397,786
Jun 6, 202525.0625.6724.9825.5825.353.02%4,692,384
Jun 5, 202525.0025.0824.6324.8324.61-0.24%5,425,920