Coterra Energy Inc. - 0HRZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.67	22.66	22.66	22.88	22.57	1,215
October 16, 2025	23.27	22.44	22.44	23.27	22.43	14,332
October 15, 2025	23.34	23.19	23.19	23.62	23.19	2,438
October 14, 2025	22.76	23.2	23.2	23.26	22.64	4,517
October 13, 2025	23.19	22.92	22.92	23.4	22.78	10,495
October 10, 2025	23.74	23.04	23.04	23.74	23.04	6,063
October 09, 2025	24.09	23.27	23.27	24.42	23.2	31,670
October 08, 2025	24.6	24.12	24.12	24.6	23.77	8,659
October 07, 2025	23.75	23.73	23.73	24.14	23.69	37,540
October 06, 2025	23.41	23.82	23.82	23.92	23.41	34,119
October 03, 2025	23.24	23.42	23.42	23.46	23.06	30,932
October 02, 2025	23.86	23.21	23.21	23.95	23.1	46,918
October 01, 2025	23.4	23.86	23.86	23.96	23.4	25,068
September 30, 2025	23.94	23.54	23.54	23.94	23.22	43,256
September 29, 2025	24	23.51	23.51	24	23.41	44,414
September 26, 2025	23.61	23.93	23.93	24.2	23.59	47,442
September 25, 2025	23.7	23.7	23.7	23.92	23.7	13,377
September 24, 2025	23.79	23.87	23.87	24.1	23.6	9,425
September 23, 2025	23.3	23.61	23.61	23.77	23.18	22,264
September 22, 2025	23.48	22.98	22.98	23.48	22.87	53,366
September 19, 2025	23.99	23.4	23.4	23.99	23.33	41,514
September 18, 2025	24.69	24.25	24.25	24.69	24.06	16,353
September 17, 2025	24.58	24.48	24.48	24.68	24.36	29,007
September 16, 2025	24.2	24.48	24.48	24.48	24.2	21,985
September 15, 2025	24.31	24.26	24.26	24.36	24.14	18,170
September 12, 2025	24.49	24.39	24.39	24.66	24.36	28,800
September 11, 2025	24.07	24.37	24.37	24.4	24.02	8,697
September 10, 2025	23.84	24.19	24.19	24.26	23.78	17,901
September 09, 2025	24	23.97	23.97	24.19	23.91	52,879
September 08, 2025	24.2	23.78	23.78	24.35	23.75	20,796
September 05, 2025	24.1	23.83	23.83	24.3	23.8	12,318
September 04, 2025	23.98	24.32	24.32	24.42	23.98	63,954
September 03, 2025	24.52	24.1	24.1	24.77	24.1	38,456
September 02, 2025	24.36	24.5	24.5	24.58	24.14	13,385
August 29, 2025	24.37	24.45	24.45	24.48	24.27	29,019
August 28, 2025	24.25	24.22	24.22	24.25	23.86	43,579
August 27, 2025	23.98	24.13	24.13	24.42	23.9	45,330
August 26, 2025	23.73	23.69	23.69	23.85	23.51	17,223
August 22, 2025	23.5	23.8	23.8	23.83	23.49	31,802
August 21, 2025	23.21	23.4	23.4	23.42	23.15	8,324
August 20, 2025	23.17	22.98	22.98	23.3	22.92	5,096
August 19, 2025	23.1	23.19	23.19	23.41	23.03	55,632
August 18, 2025	23.7	23.25	23.25	23.71	23.18	47,139
August 15, 2025	24.09	24.26	24.26	24.39	23.99	43,651
August 14, 2025	24.12	24.15	24.15	24.39	23.91	4,050
August 13, 2025	24.06	24.15	23.93	24.36	24	51,905
August 12, 2025	23.97	23.88	23.66	24.13	23.81	37,951
August 11, 2025	24.03	23.98	23.76	24.18	23.95	18,214
August 08, 2025	23.86	23.94	23.94	24.22	23.71	50,655
August 07, 2025	24.57	24	24	24.69	23.99	72,348
August 06, 2025	24.48	24.23	24.23	24.54	24.17	38,489
August 05, 2025	23.85	23.93	23.93	24.44	23.42	32,970
August 04, 2025	23.7	23.71	23.71	24.06	23.61	22,368
August 01, 2025	24.56	23.96	23.96	24.56	23.65	22,157
July 31, 2025	24.2	24.2	24.2	24.48	24.02	36,473
July 30, 2025	24.33	24.5	24.5	24.5	23.87	23,063
July 29, 2025	23.89	23.97	23.97	24.31	23.81	301,479
July 28, 2025	23.74	23.69	23.69	24.38	23.69	5,230
July 25, 2025	23.8	23.67	23.67	23.8	23.58	2,499
July 24, 2025	23.49	23.6	23.6	23.75	23.45	14,972

Coterra Energy Inc. (0HRZ.L) LSE