Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
27.39
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
27.40
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:11 PM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3828.0027.3527.3927.390.18%7,078,675
Dec 4, 202527.1527.4526.9827.3427.340.66%8,923,907
Dec 3, 202526.5527.1626.5127.1627.162.92%5,812,211
Dec 2, 202526.8926.8926.3926.3926.39-2.08%5,991,686
Dec 1, 202526.8327.2426.6926.9526.950.41%6,256,486
Nov 28, 202526.4026.8826.3226.8426.841.71%2,452,670
Nov 26, 202525.9726.5925.8926.3926.392.13%4,438,594
Nov 25, 202525.9126.1225.7125.8425.84-1.37%5,178,631
Nov 24, 202525.8326.3125.5126.2026.201.75%8,142,112
Nov 21, 202525.3625.8025.2025.7525.751.38%6,297,559
Nov 20, 202525.7926.4925.3725.4025.40-1.40%5,631,152
Nov 19, 202525.7925.8825.4425.7625.76-1.57%6,928,878
Nov 18, 202525.7426.2925.6826.1726.170.77%6,426,657
Nov 17, 202526.2426.5025.9525.9725.97-1.40%7,261,668
Nov 14, 202525.8726.3725.4626.3426.341.93%8,179,005
Nov 13, 202525.9526.3025.7025.8425.84-1.11%7,927,145
Nov 12, 202526.5626.7326.1226.1325.91-2.46%9,817,774
Nov 11, 202526.5526.8826.3726.7926.561.52%7,964,566
Nov 10, 202526.5926.6326.1026.3926.17-0.68%6,951,680
Nov 7, 202526.2326.7926.1726.5726.350.76%9,296,936
Nov 6, 202526.0126.5825.9026.3726.152.41%13,007,402
Nov 5, 202525.8026.3325.6225.7525.53-0.39%12,311,627
Nov 4, 202524.5026.0624.3725.8525.635.99%27,211,900
Nov 3, 202523.7424.4023.6324.3924.183.09%13,771,731
Oct 31, 202523.4923.7923.3823.6623.461.11%8,483,367
Oct 30, 202523.3523.6623.2523.4023.200.26%6,607,869
Oct 29, 202523.3223.5723.1923.3423.14-0.17%8,492,006
Oct 28, 202523.5423.6323.3223.3823.18-1.23%7,601,622
Oct 27, 202523.7423.8623.5323.6723.470.51%6,654,101
Oct 24, 202523.8723.9123.4923.5523.35-0.80%7,103,575
Oct 23, 202523.7023.8123.4023.7423.541.89%6,272,980
Oct 22, 202523.5423.7123.1323.3023.10-0.09%7,279,509
Oct 21, 202523.4323.6023.2423.3223.12-0.43%5,625,015
Oct 20, 202522.9923.5522.9423.4223.222.72%8,110,507
Oct 17, 202522.7022.9222.5022.8022.610.97%8,881,266
Oct 16, 202523.2423.2722.3322.5822.39-2.67%15,471,368
Oct 15, 202523.3423.6523.1823.2023.00-0.04%14,232,275
Oct 14, 202522.8123.3722.6223.2123.010.17%12,149,695
Oct 13, 202522.8523.2022.7623.1722.971.85%9,807,826
Oct 10, 202523.3923.6722.7522.7522.56-3.68%10,250,941
Oct 9, 202524.2324.4923.1923.6223.42-2.52%17,778,764
Oct 8, 202524.5924.5923.7524.2324.03-1.22%18,157,438
Oct 7, 202523.8124.5723.6824.5324.322.89%12,517,985
Oct 6, 202523.5023.9623.3823.8423.642.32%14,212,166
Oct 3, 202523.1723.5123.0423.3023.100.65%7,246,310
Oct 2, 202523.9324.0323.0123.1522.96-3.38%13,026,460
Oct 1, 202523.3624.0223.3023.9623.761.31%13,425,115
Sep 30, 202523.4523.7523.2523.6523.450.04%8,227,225
Sep 29, 202523.6623.7523.3623.6423.44-0.80%9,282,035
Sep 26, 202523.6124.2123.5523.8323.630.55%7,725,014
Sep 25, 202523.7323.9723.6523.7023.50-0.21%8,739,431
Sep 24, 202523.6424.1223.5823.7523.551.19%8,411,130
Sep 23, 202523.2523.8123.2123.4723.271.60%8,288,777
Sep 22, 202523.1923.3222.8623.1022.91-0.77%9,792,529
Sep 19, 202523.9524.0023.2423.2823.08-3.36%17,900,220
Sep 18, 202524.3924.4624.0524.0923.89-1.19%6,416,876
Sep 17, 202524.5824.6924.3224.3824.17-0.69%4,909,974
Sep 16, 202524.3824.6224.1924.5524.341.53%5,833,966
Sep 15, 202524.3024.4124.0824.1823.98-0.74%5,701,234
Sep 12, 202524.4924.7424.3124.3624.15-0.04%4,146,724
Sep 11, 202524.0024.4224.0024.3724.16-5,426,833
Sep 10, 202523.8824.3923.7624.3724.162.18%4,774,164
Sep 9, 202523.9824.2123.8123.8523.65-4,408,254
Sep 8, 202524.1924.3623.7223.8523.65-0.54%6,104,580
Sep 5, 202524.1024.3023.7323.9823.78-1.68%5,633,097
Sep 4, 202524.0424.4323.9324.3924.181.33%4,815,194
Sep 3, 202524.6124.7724.0124.0723.87-2.71%4,635,820
Sep 2, 202524.2624.7424.1224.7424.531.23%5,561,835
Aug 29, 202524.4024.5224.3024.4424.230.25%3,605,582
Aug 28, 202524.0824.4023.8524.3824.170.99%5,083,666
Aug 27, 202523.9524.4323.9324.1423.941.00%5,813,720
Aug 26, 202523.7923.9423.4823.9023.700.17%7,805,868
Aug 25, 202523.7423.9623.6423.8623.660.21%5,082,934
Aug 22, 202523.4923.8523.4723.8123.611.58%4,497,670
Aug 21, 202523.2223.5423.1523.4423.240.90%3,771,529
Aug 20, 202523.1823.3222.9123.2323.030.56%4,249,620
Aug 19, 202523.1023.4623.0023.1022.91-0.60%7,181,653
Aug 18, 202523.7123.7923.1623.2423.04-3.29%7,367,893
Aug 15, 202524.0924.4223.9324.0323.83-0.17%6,328,577
Aug 14, 202524.0924.4223.8424.0723.87-0.62%8,568,732
Aug 13, 202524.0624.3723.9624.2223.801.00%4,694,359
Aug 12, 202523.9724.1823.8023.9823.560.08%5,281,628
Aug 11, 202524.0324.2223.9023.9623.54-0.25%4,707,995
Aug 8, 202523.8624.3023.7024.0223.601.05%4,443,749
Aug 7, 202524.4424.7123.7123.7723.36-1.98%6,147,382
Aug 6, 202524.5024.5424.0624.2523.83-0.29%9,665,427
Aug 5, 202524.5324.5323.4124.3223.901.63%10,614,380
Aug 4, 202523.6124.0723.6023.9323.510.97%9,167,943
Aug 1, 202524.0124.1923.5823.7023.29-2.83%6,986,056
Jul 31, 202524.0224.5124.0124.3923.960.41%10,990,929
Jul 30, 202523.9824.5723.9024.2923.870.29%7,763,656
Jul 29, 202523.8624.3123.8224.2223.801.72%6,290,757
Jul 28, 202523.8523.9123.6623.8123.400.76%4,782,072
Jul 25, 202523.7723.8523.5423.6323.22-0.55%3,331,322
Jul 24, 202523.4723.8423.4723.7623.351.45%7,169,293
Jul 23, 202523.6023.6123.1123.4223.01-0.64%6,380,707
Jul 22, 202523.0023.6522.9523.5723.162.08%9,017,452
Jul 21, 202524.3024.3323.0723.0922.69-5.33%8,979,183
Jul 18, 202524.7224.7524.2924.3923.96-0.25%7,667,366
Jul 17, 202524.1624.4824.0824.4524.021.07%5,095,221