Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
31.18
+0.15 (0.48%)
At close: Mar 9, 2026, 4:00 PM EDT
31.00
-0.18 (-0.58%)
After-hours: Mar 9, 2026, 6:08 PM EDT

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.3332.0030.7931.1831.180.48%23,206,763
Mar 6, 202631.5031.8330.8731.0331.03-0.39%8,505,159
Mar 5, 202630.9431.4730.8131.1531.151.96%7,324,134
Mar 4, 202630.4130.8029.9330.5530.55-1.13%6,177,517
Mar 3, 202631.8832.0030.7330.9030.90-1.94%8,007,364
Mar 2, 202631.9631.9630.8531.5131.513.01%9,948,694
Feb 27, 202630.7030.7830.0230.5930.591.93%8,220,710
Feb 26, 202629.5530.4829.3230.0130.010.37%7,045,149
Feb 25, 202630.7930.7929.8529.9029.90-1.97%5,187,779
Feb 24, 202630.8730.8730.2130.5030.50-0.81%6,234,365
Feb 23, 202631.5131.7030.6230.7530.75-1.69%4,669,913
Feb 20, 202631.7531.8030.9331.2831.28-1.36%7,963,245
Feb 19, 202631.9532.6731.3131.7131.710.76%15,042,220
Feb 18, 202631.5031.8731.1131.4731.471.29%9,010,341
Feb 17, 202631.4231.8130.6031.0731.07-0.96%6,772,221
Feb 13, 202630.6631.5730.6231.3731.371.92%6,026,887
Feb 12, 202631.5631.6530.3430.7830.78-2.75%8,147,743
Feb 11, 202630.9131.6630.7631.6531.653.57%8,140,174
Feb 10, 202630.5430.5830.2030.5630.560.16%4,179,546
Feb 9, 202630.4430.8530.3630.5130.51-0.49%8,668,531
Feb 6, 202630.3630.9430.2330.6630.661.15%8,316,142
Feb 5, 202630.4130.6329.7330.3130.31-0.59%10,484,565
Feb 4, 202629.4530.6429.3430.4930.495.36%34,573,904
Feb 3, 202627.5229.1327.4328.9428.944.06%27,034,434
Feb 2, 202627.8528.5527.5227.8127.81-3.60%27,312,950
Jan 30, 202628.0628.8628.0628.8528.852.82%13,834,812
Jan 29, 202628.4929.0628.0428.0628.060.97%16,745,963
Jan 28, 202627.6327.9927.4027.7927.790.98%5,222,378
Jan 27, 202627.4527.5927.0027.5227.520.47%7,050,582
Jan 26, 202627.9027.9027.1027.3927.39-0.11%6,725,166
Jan 23, 202627.7527.8027.2027.4227.420.51%6,445,782
Jan 22, 202626.7627.4126.5827.2827.281.98%8,305,191
Jan 21, 202626.7527.2026.6226.7526.752.02%7,238,835
Jan 20, 202626.4326.7426.0026.2226.221.98%11,904,083
Jan 16, 202625.4725.9125.4125.7125.71-0.08%19,112,221
Jan 15, 202625.0728.4824.8725.7325.731.46%40,115,480
Jan 14, 202624.9625.6724.9625.3625.360.63%12,213,822
Jan 13, 202625.0425.5225.0025.2025.201.08%6,509,353
Jan 12, 202624.9025.1824.6824.9324.930.44%9,336,171
Jan 9, 202625.4125.4424.7124.8224.82-2.32%9,721,064
Jan 8, 202625.3325.8125.1925.4125.410.47%9,692,777
Jan 7, 202625.1625.3224.7425.2925.290.88%9,083,101
Jan 6, 202625.6925.8924.9525.0725.07-2.90%8,786,381
Jan 5, 202626.5026.6924.9825.8225.82-2.93%9,793,776
Jan 2, 202626.2526.7026.0326.6026.601.06%6,251,380
Dec 31, 202526.5326.5626.0826.3226.32-0.90%6,790,475
Dec 30, 202526.4526.6426.3526.5626.561.37%6,153,380
Dec 29, 202526.0826.2325.8826.2026.201.59%4,696,351
Dec 26, 202525.8225.9225.6125.7925.790.39%3,848,644
Dec 24, 202525.8425.9025.6825.6925.69-1.12%2,667,266
Dec 23, 202525.7026.0625.6825.9825.981.80%5,592,588
Dec 22, 202525.4925.7625.3325.5225.520.55%4,727,987
Dec 19, 202525.5225.7325.3825.3825.38-0.20%12,882,252
Dec 18, 202525.8025.9125.2825.4325.43-1.89%8,025,956
Dec 17, 202525.4825.9925.3525.9225.922.45%6,853,657
Dec 16, 202525.9925.9925.1525.3025.30-3.69%9,514,889
Dec 15, 202526.3126.3325.9126.2726.27-6,865,766
Dec 12, 202526.6426.8226.2326.2726.27-0.83%7,869,280
Dec 11, 202526.7526.9026.2726.4926.49-1.96%6,414,864
Dec 10, 202526.9227.1126.6227.0227.020.60%6,487,327
Dec 9, 202526.5126.9126.5026.8626.861.09%4,377,506
Dec 8, 202527.0427.1026.4326.5726.57-2.99%6,437,907
Dec 5, 202527.3828.0027.3527.3927.390.18%7,182,731
Dec 4, 202527.1527.4526.9827.3427.340.66%9,036,786
Dec 3, 202526.5527.1626.5127.1627.162.92%5,888,286
Dec 2, 202526.8926.8926.3926.3926.39-2.08%6,010,777
Dec 1, 202526.8327.2426.6926.9526.950.41%6,332,491
Nov 28, 202526.4026.8826.3226.8426.841.71%2,455,497
Nov 26, 202525.9726.5925.8926.3926.392.13%4,458,195
Nov 25, 202525.9126.1225.7125.8425.84-1.37%5,195,797
Nov 24, 202525.8326.3125.5126.2026.201.75%8,342,036
Nov 21, 202525.3625.8025.2025.7525.751.38%6,311,923
Nov 20, 202525.7926.4925.3725.4025.40-1.40%5,631,600
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