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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24.09	24.07	24.07	24.42	23.84	8.57M
August 13, 2025	24.06	24.22	24.22	24.38	23.96	4.53M
August 12, 2025	23.97	23.98	23.98	24.18	23.8	5.28M
August 11, 2025	24.03	23.96	23.96	24.22	23.9	4.71M
August 08, 2025	23.86	24.02	24.02	24.3	23.7	4.44M
August 07, 2025	24.44	23.77	23.77	24.71	23.71	6.15M
August 06, 2025	24.5	24.25	24.25	24.54	24.06	9.67M
August 05, 2025	24.53	24.32	24.32	24.53	23.41	10.61M
August 04, 2025	23.61	23.93	23.93	24.07	23.6	9.17M
August 01, 2025	24.01	23.7	23.7	24.19	23.58	6.99M
July 31, 2025	24.02	24.39	24.39	24.51	24.01	10.99M
July 30, 2025	23.98	24.29	24.29	24.57	23.9	7.76M
July 29, 2025	23.86	24.22	24.22	24.31	23.82	6.29M
July 28, 2025	23.85	23.81	23.81	23.91	23.66	4.78M
July 25, 2025	23.77	23.63	23.63	23.85	23.54	3.33M
July 24, 2025	23.47	23.76	23.76	23.84	23.47	7.17M
July 23, 2025	23.6	23.42	23.42	23.61	23.11	6.38M
July 22, 2025	23	23.57	23.57	23.65	22.95	9.02M
July 21, 2025	24.3	23.09	23.09	24.33	23.07	8.98M
July 18, 2025	24.72	24.39	24.39	24.75	24.29	7.67M
July 17, 2025	24.16	24.45	24.45	24.47	24.08	4.1M
July 16, 2025	24.68	24.19	24.19	24.78	24.17	7.22M
July 15, 2025	25.42	24.64	24.64	25.52	24.6	6.44M
July 14, 2025	25.24	25.45	25.45	25.75	25.03	4.89M
July 11, 2025	25.05	25.28	25.28	25.44	24.88	5.66M
July 10, 2025	25.03	25.1	25.1	25.12	24.73	5.19M
July 09, 2025	25.11	25.14	25.14	25.43	25.04	6.39M
July 08, 2025	24.85	25.18	25.18	25.62	24.73	7.86M
July 07, 2025	25.06	24.82	24.82	25.26	24.54	7.06M

Coterra Energy Inc. (CTRA) NYSE