Coterra Energy Inc. - CTRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.23	26.57	26.57	26.79	26.17	9.3M
November 06, 2025	26.01	26.37	26.37	26.58	25.9	13M
November 05, 2025	25.8	25.75	25.75	26.33	25.62	12.31M
November 04, 2025	24.5	25.85	25.85	26.06	24.37	27.21M
November 03, 2025	23.74	24.39	24.39	24.4	23.63	13.77M
October 31, 2025	23.49	23.66	23.66	23.79	23.38	8.48M
October 30, 2025	23.35	23.4	23.4	23.66	23.25	6.61M
October 29, 2025	23.32	23.34	23.34	23.57	23.19	8.49M
October 28, 2025	23.54	23.38	23.38	23.63	23.32	7.6M
October 27, 2025	23.74	23.67	23.67	23.86	23.53	6.65M
October 24, 2025	23.87	23.55	23.55	23.91	23.49	7.1M
October 23, 2025	23.7	23.74	23.74	23.81	23.4	6.27M
October 22, 2025	23.54	23.3	23.3	23.71	23.13	7.28M
October 21, 2025	23.43	23.32	23.32	23.6	23.24	5.63M
October 20, 2025	22.99	23.42	23.42	23.55	22.94	8.08M
October 17, 2025	22.7	22.8	22.8	22.92	22.5	8.88M
October 16, 2025	23.24	22.58	22.58	23.27	22.33	15.46M
October 15, 2025	23.34	23.2	23.2	23.65	23.18	14.23M
October 14, 2025	22.81	23.21	23.21	23.37	22.62	12.15M
October 13, 2025	22.85	23.17	23.17	23.2	22.76	9.81M
October 10, 2025	23.39	22.75	22.75	23.67	22.75	10.25M
October 09, 2025	24.23	23.62	23.62	24.49	23.19	17.78M
October 08, 2025	24.59	24.23	24.23	24.59	23.75	17.82M
October 07, 2025	23.81	24.53	24.53	24.57	23.68	12.52M
October 06, 2025	23.5	23.84	23.84	23.96	23.38	14.21M
October 03, 2025	23.17	23.3	23.3	23.51	23.04	7.25M
October 02, 2025	23.93	23.15	23.15	24.03	23.01	13.03M
October 01, 2025	23.36	23.96	23.96	24.02	23.3	13.43M
September 30, 2025	23.45	23.65	23.65	23.75	23.25	8.23M
September 29, 2025	23.66	23.64	23.64	23.75	23.36	9.28M
September 26, 2025	23.61	23.83	23.83	24.21	23.55	7.73M
September 25, 2025	23.73	23.7	23.7	23.97	23.65	8.74M
September 24, 2025	23.64	23.75	23.75	24.12	23.58	8.41M
September 23, 2025	23.25	23.47	23.47	23.81	23.21	8.29M
September 22, 2025	23.19	23.1	23.1	23.32	22.86	9.79M
September 19, 2025	23.95	23.28	23.28	24	23.24	17.9M
September 18, 2025	24.39	24.09	24.09	24.46	24.05	6.42M
September 17, 2025	24.58	24.38	24.38	24.69	24.32	4.91M
September 16, 2025	24.38	24.55	24.55	24.62	24.19	5.83M
September 15, 2025	24.3	24.18	24.18	24.41	24.08	5.7M
September 12, 2025	24.49	24.36	24.36	24.74	24.31	4.15M
September 11, 2025	24.06	24.37	24.37	24.42	24	5.43M
September 10, 2025	23.88	24.37	24.37	24.39	23.76	4.77M
September 09, 2025	23.98	23.85	23.85	24.21	23.81	4.41M
September 08, 2025	24.19	23.85	23.85	24.36	23.72	6.1M
September 05, 2025	24.1	23.98	23.98	24.3	23.73	4.59M
September 04, 2025	24.04	24.39	24.39	24.43	23.93	4.82M
September 03, 2025	24.61	24.07	24.07	24.77	24.01	4.64M
September 02, 2025	24.26	24.74	24.74	24.74	24.12	5.56M
August 29, 2025	24.4	24.44	24.44	24.52	24.3	3.61M
August 28, 2025	24.08	24.38	24.38	24.4	23.85	5.08M
August 27, 2025	23.95	24.14	24.14	24.43	23.93	5.81M
August 26, 2025	23.79	23.9	23.9	23.94	23.48	7.81M
August 25, 2025	23.74	23.86	23.86	23.96	23.64	5.08M
August 22, 2025	23.49	23.81	23.81	23.85	23.47	4.5M
August 21, 2025	23.22	23.44	23.44	23.54	23.15	3.77M
August 20, 2025	23.18	23.23	23.23	23.32	22.91	4.25M
August 19, 2025	23.1	23.1	23.1	23.46	23	7.18M
August 18, 2025	23.71	23.24	23.24	23.79	23.16	7.37M
August 15, 2025	24.09	24.03	24.03	24.42	23.93	6.33M

Coterra Energy Inc. (CTRA) NYSE