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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.75	31.28	31.28	31.8	30.93	7.97M
February 19, 2026	31.95	31.71	31.71	32.67	31.31	15.06M
February 18, 2026	31.5	31.47	31.47	31.87	31.11	9.02M
February 17, 2026	31.42	31.07	31.07	31.81	30.6	6.77M
February 13, 2026	30.66	31.37	31.37	31.57	30.62	6.03M
February 12, 2026	31.56	30.78	30.78	31.65	30.34	8.15M
February 11, 2026	30.91	31.65	31.65	31.66	30.76	8.18M
February 10, 2026	30.54	30.56	30.56	30.58	30.2	4.19M
February 09, 2026	30.44	30.51	30.51	30.85	30.36	8.84M
February 06, 2026	30.36	30.66	30.66	30.94	30.23	8.54M
February 05, 2026	30.41	30.31	30.31	30.63	29.73	10.49M
February 04, 2026	29.45	30.49	30.49	30.64	29.36	40.58M
February 03, 2026	27.52	28.94	28.94	29.13	27.43	27.04M
February 02, 2026	27.85	27.81	27.81	28.55	27.52	27.78M
January 30, 2026	28.06	28.85	28.85	28.86	28.06	13.85M
January 29, 2026	28.49	28.06	28.06	29.06	28.04	16.76M
January 28, 2026	27.63	27.79	27.79	27.99	27.4	5.23M
January 27, 2026	27.45	27.52	27.52	27.59	27	7.06M
January 26, 2026	27.9	27.39	27.39	27.9	27.1	6.74M
January 23, 2026	27.75	27.42	27.42	27.8	27.2	6.45M
January 22, 2026	26.76	27.28	27.28	27.41	26.58	8.31M
January 21, 2026	26.75	26.75	26.75	27.2	26.62	7.24M
January 20, 2026	26.43	26.22	26.22	26.74	26	11.91M
January 16, 2026	25.47	25.71	25.71	25.91	25.41	19.19M
January 15, 2026	25.07	25.73	25.73	28.48	24.87	40.12M
January 14, 2026	24.96	25.38	25.38	25.67	24.96	10.3M
January 13, 2026	25.04	25.2	25.2	25.52	25	4.81M
January 12, 2026	24.9	24.93	24.93	25.18	24.68	9.34M
January 09, 2026	25.41	24.82	24.82	25.44	24.71	9.72M
January 08, 2026	25.33	25.41	25.41	25.81	25.19	9.69M
January 07, 2026	25.16	25.29	25.29	25.32	24.74	9.09M
January 06, 2026	25.69	25.07	25.07	25.89	24.95	8.88M
January 05, 2026	26.5	25.82	25.82	26.69	24.98	9.8M
January 02, 2026	26.25	26.6	26.6	26.7	26.03	6.25M
December 31, 2025	26.53	26.32	26.32	26.56	26.08	6.86M
December 30, 2025	26.45	26.56	26.56	26.64	26.35	6.21M
December 29, 2025	26.08	26.2	26.2	26.23	25.88	4.74M
December 26, 2025	25.82	25.79	25.79	25.92	25.61	3.87M
December 24, 2025	25.84	25.69	25.69	25.9	25.68	2.84M
December 23, 2025	25.7	25.98	25.98	26.06	25.68	5.59M
December 22, 2025	25.49	25.52	25.52	25.76	25.33	4.79M
December 19, 2025	25.52	25.38	25.38	25.73	25.38	13.36M
December 18, 2025	25.8	25.43	25.43	25.91	25.28	8.03M
December 17, 2025	25.48	25.92	25.92	25.99	25.35	6.85M
December 16, 2025	25.99	25.3	25.3	25.99	25.15	9.51M
December 15, 2025	26.31	26.27	26.27	26.33	25.91	6.87M
December 12, 2025	26.64	26.27	26.27	26.82	26.23	7.87M
December 11, 2025	26.75	26.49	26.49	26.9	26.27	6.41M
December 10, 2025	26.92	27.02	27.02	27.11	26.62	6.49M
December 09, 2025	26.51	26.86	26.86	26.91	26.5	4.38M
December 08, 2025	27.04	26.57	26.57	27.1	26.43	6.44M
December 05, 2025	27.38	27.39	27.39	28	27.35	7.18M
December 04, 2025	27.15	27.34	27.34	27.45	26.98	8.92M
December 03, 2025	26.55	27.16	27.16	27.16	26.51	5.89M
December 02, 2025	26.89	26.39	26.39	26.89	26.39	6.01M
December 01, 2025	26.83	26.95	26.95	27.24	26.69	6.33M
November 28, 2025	26.4	26.84	26.84	26.88	26.32	2.46M
November 26, 2025	25.97	26.39	26.39	26.59	25.89	4.46M
November 25, 2025	25.91	25.84	25.84	26.12	25.71	5.2M
November 24, 2025	25.83	26.2	26.2	26.31	25.51	8.34M

Coterra Energy Inc. (CTRA) NYSE