Coterra Energy Inc (CTRA) Historical Stock Data

27.34 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CTRA is up 0.54% a day on average. There have been 18 days where Coterra Energy Inc closed green and 12 days where CTRA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	27.15	27.34	↑$0.19 (0.70%)	26.98	27.45	9.04M
2025-12-03	26.55	27.16	↑$0.61 (2.30%)	26.51	27.16	5.89M
2025-12-02	26.89	26.39	↓$0.50 (-1.86%)	26.39	26.89	6.01M
2025-12-01	26.83	26.95	↑$0.12 (0.45%)	26.69	27.24	6.33M
2025-11-28	26.40	26.84	↑$0.44 (1.67%)	26.32	26.88	2.46M
2025-11-26	25.97	26.39	↑$0.42 (1.62%)	25.89	26.59	4.46M
2025-11-25	25.91	25.84	↓$0.07 (-0.27%)	25.71	26.12	5.20M
2025-11-24	25.83	26.20	↑$0.37 (1.43%)	25.51	26.31	8.34M
2025-11-21	25.36	25.75	↑$0.39 (1.54%)	25.20	25.80	6.31M
2025-11-20	25.79	25.40	↓$0.39 (-1.51%)	25.37	26.49	5.63M
2025-11-19	25.79	25.76	↓$0.03 (-0.12%)	25.44	25.88	6.93M
2025-11-18	25.74	26.17	↑$0.43 (1.67%)	25.68	26.29	6.43M
2025-11-17	26.24	25.97	↓$0.27 (-1.03%)	25.95	26.50	7.26M
2025-11-14	25.87	26.34	↑$0.47 (1.82%)	25.46	26.37	8.18M
2025-11-13	25.95	25.84	↓$0.11 (-0.42%)	25.70	26.30	6.50M
2025-11-12	26.56	26.13	↓$0.43 (-1.62%)	26.12	26.73	9.82M
2025-11-11	26.55	26.79	↑$0.24 (0.90%)	26.37	26.88	7.96M
2025-11-10	26.59	26.39	↓$0.20 (-0.75%)	26.10	26.63	6.95M
2025-11-07	26.23	26.57	↑$0.34 (1.30%)	26.17	26.79	9.30M
2025-11-06	26.01	26.37	↑$0.36 (1.38%)	25.90	26.58	13.01M
2025-11-05	25.80	25.75	↓$0.05 (-0.19%)	25.62	26.33	12.31M
2025-11-04	24.50	25.85	↑$1.35 (5.51%)	24.37	26.06	27.21M
2025-11-03	23.74	24.39	↑$0.65 (2.74%)	23.63	24.40	13.77M
2025-10-31	23.49	23.66	↑$0.17 (0.72%)	23.38	23.79	8.48M
2025-10-30	23.35	23.40	↑$0.05 (0.21%)	23.25	23.66	6.61M
2025-10-29	23.32	23.34	↑$0.02 (0.09%)	23.19	23.57	8.49M
2025-10-28	23.54	23.38	↓$0.16 (-0.68%)	23.32	23.63	7.60M
2025-10-27	23.74	23.67	↓$0.07 (-0.29%)	23.53	23.86	6.65M
2025-10-24	23.87	23.55	↓$0.32 (-1.34%)	23.49	23.91	7.10M
2025-10-23	23.70	23.74	↑$0.04 (0.17%)	23.40	23.81	6.27M