Coterra Energy Inc (CTRA) Historical Stock Data

25.98 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CTRA is up 0.10% a day on average. There have been 16 days where Coterra Energy Inc closed green and 14 days where CTRA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	25.70	25.98	↑$0.28 (1.09%)	25.68	26.06	5.59M
2025-12-22	25.49	25.52	↑$0.03 (0.12%)	25.33	25.76	4.79M
2025-12-19	25.52	25.38	↓$0.14 (-0.55%)	25.38	25.73	13.36M
2025-12-18	25.80	25.43	↓$0.37 (-1.43%)	25.28	25.91	8.03M
2025-12-17	25.48	25.92	↑$0.44 (1.73%)	25.35	25.99	6.85M
2025-12-16	25.99	25.30	↓$0.69 (-2.65%)	25.15	25.99	9.51M
2025-12-15	26.31	26.27	↓$0.04 (-0.15%)	25.91	26.33	6.87M
2025-12-12	26.64	26.27	↓$0.37 (-1.39%)	26.23	26.82	7.87M
2025-12-11	26.75	26.49	↓$0.26 (-0.97%)	26.27	26.90	6.41M
2025-12-10	26.92	27.02	↑$0.10 (0.37%)	26.62	27.11	6.49M
2025-12-09	26.51	26.86	↑$0.35 (1.32%)	26.50	26.91	4.38M
2025-12-08	27.04	26.57	↓$0.47 (-1.74%)	26.43	27.10	6.44M
2025-12-05	27.38	27.39	↑$0.01 (0.04%)	27.35	28.00	7.18M
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