Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
34.63
+0.96 (2.85%)
At close: Apr 28, 2026, 4:00 PM EDT
34.52
-0.11 (-0.32%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.2834.7934.1234.6334.632.85%8,837,200
Apr 27, 202633.7534.2433.4233.6733.670.42%5,689,939
Apr 24, 202633.3633.6633.1733.5333.53-0.36%6,358,751
Apr 23, 202633.1433.9133.1333.6533.652.19%6,194,445
Apr 22, 202632.0033.0632.0032.9332.933.39%6,866,879
Apr 21, 202631.5031.9831.1231.8531.851.37%5,770,495
Apr 20, 202631.2731.6531.0331.4231.421.72%5,083,889
Apr 17, 202630.3330.9429.3430.8930.89-3.38%11,211,293
Apr 16, 202631.7032.3731.6031.9731.971.17%5,372,045
Apr 15, 202631.5031.9831.3131.6031.60-0.22%4,991,832
Apr 14, 202632.6132.6731.4231.6731.67-4.06%7,485,114
Apr 13, 202633.7833.9932.7333.0133.01-1.20%8,535,179
Apr 10, 202633.0933.5832.8433.4133.41-0.21%5,377,175
Apr 9, 202633.6534.3233.2933.4833.480.06%5,825,052
Apr 8, 202632.4133.6031.5033.4633.46-4.15%9,116,744
Apr 7, 202634.9335.4934.6834.9134.910.69%5,985,550
Apr 6, 202634.4934.8434.3734.6734.670.32%5,623,260
Apr 2, 202635.0835.3933.9834.5634.561.89%6,457,723
Apr 1, 202634.2734.8033.2933.9233.92-3.47%8,871,735
Mar 31, 202636.1836.5134.2235.1435.14-2.14%10,955,718
Mar 30, 202636.5236.8835.8635.9135.91-1.10%8,750,623
Mar 27, 202635.9836.6135.8336.3136.311.45%8,215,648
Mar 26, 202635.3036.1735.2335.7935.791.73%7,691,735
Mar 25, 202634.7935.3034.6735.1835.180.46%5,908,306
Mar 24, 202634.1035.3234.0935.0235.023.61%13,229,620
Mar 23, 202633.0134.1632.7933.8033.80-0.50%9,480,281
Mar 20, 202633.8234.5933.7133.9733.970.21%30,323,924
Mar 19, 202633.9734.6733.5633.9033.901.28%16,267,710
Mar 18, 202633.2033.4932.7933.4733.471.45%12,916,301
Mar 17, 202632.6833.0532.5032.9932.991.92%12,265,958
Mar 16, 202632.0632.7131.7532.3732.370.68%12,835,565
Mar 13, 202631.9832.2731.6432.1532.150.53%10,741,614
Mar 12, 202631.5532.2131.4831.9831.982.01%18,780,558
Mar 11, 202630.4031.5030.3531.3531.353.09%11,863,206
Mar 10, 202630.8431.3030.2730.4130.19-2.47%16,107,821
Mar 9, 202631.3332.0030.7931.1830.950.48%23,245,598
Mar 6, 202631.5031.8330.8731.0330.81-0.39%8,505,895
Mar 5, 202630.9431.4730.8131.1530.921.96%7,327,068
Mar 4, 202630.4130.8029.9330.5530.33-1.13%6,194,909
Mar 3, 202631.8832.0030.7330.9030.68-1.94%8,014,795
Mar 2, 202631.9631.9630.8531.5131.283.01%9,972,490
Feb 27, 202630.7030.7830.0230.5930.371.93%8,347,366
Feb 26, 202629.5530.4829.3230.0129.790.37%7,098,264
Feb 25, 202630.7930.7929.8529.9029.68-1.97%5,234,534
Feb 24, 202630.8730.8730.2130.5030.28-0.81%6,234,903
Feb 23, 202631.5131.7030.6230.7530.53-1.69%4,691,289
Feb 20, 202631.7531.8030.9331.2831.05-1.36%7,971,400
Feb 19, 202631.9532.6731.3131.7131.480.76%15,060,569
Feb 18, 202631.5031.8731.1131.4731.241.29%9,018,755
Feb 17, 202631.4231.8130.6031.0730.85-0.96%6,772,227
Feb 13, 202630.6631.5730.6231.3731.141.92%6,030,661
Feb 12, 202631.5631.6530.3430.7830.56-2.75%8,154,661
Feb 11, 202630.9131.6630.7631.6531.423.57%8,176,589
Feb 10, 202630.5430.5830.2030.5630.340.16%4,192,756
Feb 9, 202630.4430.8530.3630.5130.29-0.49%8,839,407
Feb 6, 202630.3630.9430.2330.6630.441.15%8,537,518
Feb 5, 202630.4130.6329.7330.3130.09-0.59%10,493,230
Feb 4, 202629.4530.6429.3430.4930.275.36%40,583,584
Feb 3, 202627.5229.1327.4328.9428.734.06%27,039,590
Feb 2, 202627.8528.5527.5227.8127.61-3.60%27,774,979
Jan 30, 202628.0628.8628.0628.8528.642.82%13,851,719
Jan 29, 202628.4929.0628.0428.0627.860.97%16,755,738
Jan 28, 202627.6327.9927.4027.7927.590.98%5,234,469
Jan 27, 202627.4527.5927.0027.5227.320.47%7,060,676
Jan 26, 202627.9027.9027.1027.3927.19-0.11%6,740,024
Jan 23, 202627.7527.8027.2027.4227.220.51%6,451,813
Jan 22, 202626.7627.4126.5827.2827.081.98%8,309,650
Jan 21, 202626.7527.2026.6226.7526.562.02%7,242,845
Jan 20, 202626.4326.7426.0026.2226.031.98%11,913,446
Jan 16, 202625.4725.9125.4125.7125.52-0.08%19,192,457
Jan 15, 202625.0728.4824.8725.7325.541.46%40,121,104
Jan 14, 202624.9625.6724.9625.3625.180.63%12,215,454
Jan 13, 202625.0425.5225.0025.2025.021.08%6,511,539
Jan 12, 202624.9025.1824.6824.9324.750.44%9,341,947
Jan 9, 202625.4125.4424.7124.8224.64-2.32%9,724,280
Jan 8, 202625.3325.8125.1925.4125.230.47%9,693,839
Jan 7, 202625.1625.3224.7425.2925.110.88%9,091,937
Jan 6, 202625.6925.8924.9525.0724.89-2.90%8,879,452
Jan 5, 202626.5026.6924.9825.8225.63-2.93%9,796,027
Jan 2, 202626.2526.7026.0326.6026.411.06%6,254,558
Dec 31, 202526.5326.5626.0826.3226.13-0.90%6,855,987
Dec 30, 202526.4526.6426.3526.5626.371.37%6,205,185
Dec 29, 202526.0826.2325.8826.2026.011.59%4,735,719
Dec 26, 202525.8225.9225.6125.7925.600.39%3,871,295
Dec 24, 202525.8425.9025.6825.6925.50-1.12%2,838,416
Dec 23, 202525.7026.0625.6825.9825.791.80%5,594,384
Dec 22, 202525.4925.7625.3325.5225.340.55%4,789,020
Dec 19, 202525.5225.7325.3825.3825.20-0.20%13,359,068
Dec 18, 202525.8025.9125.2825.4325.25-1.89%8,026,101
Dec 17, 202525.4825.9925.3525.9225.732.45%6,853,657
Dec 16, 202525.9925.9925.1525.3025.12-3.69%9,514,889
Dec 15, 202526.3126.3325.9126.2726.08-6,865,766
Dec 12, 202526.6426.8226.2326.2726.08-0.83%7,869,280
Dec 11, 202526.7526.9026.2726.4926.30-1.96%6,414,864
Dec 10, 202526.9227.1126.6227.0226.820.60%6,487,327
Dec 9, 202526.5126.9126.5026.8626.671.09%4,377,506
Dec 8, 202527.0427.1026.4326.5726.38-2.99%6,437,907
Dec 5, 202527.3828.0027.3527.3927.190.18%7,182,731
Dec 4, 202527.1527.4526.9827.3427.140.66%9,036,786
Dec 3, 202526.5527.1626.5127.1626.962.92%5,888,286