Coterra Energy Inc. (CTRA)
25.04
-2.32 (-8.48%)
At close: Apr 04, 2025, 3:44 PM
Coterra Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 27.40 | 28.13 | 27.31 | 27.36 | -1.63 | -5.62% | 9,386,167 |
| Apr 2, 2025 | 28.68 | 29.09 | 28.58 | 28.99 | -0.08 | -0.28% | 4,404,336 |
| Apr 1, 2025 | 28.97 | 29.21 | 28.69 | 29.07 | 0.17 | 0.59% | 4,917,203 |
| Mar 31, 2025 | 28.66 | 29.11 | 28.54 | 28.90 | 0.27 | 0.94% | 4,766,955 |
| Mar 28, 2025 | 28.39 | 28.72 | 28.21 | 28.63 | 0.11 | 0.39% | 3,071,408 |
| Mar 27, 2025 | 28.93 | 28.95 | 28.43 | 28.52 | -0.35 | -1.21% | 4,549,776 |
| Mar 26, 2025 | 29.67 | 29.82 | 28.82 | 28.87 | -0.44 | -1.50% | 7,678,200 |
| Mar 25, 2025 | 29.35 | 29.55 | 29.12 | 29.31 | -0.05 | -0.17% | 7,221,400 |
| Mar 24, 2025 | 28.72 | 29.55 | 28.69 | 29.36 | 0.64 | 2.23% | 6,177,841 |
| Mar 21, 2025 | 28.92 | 29.01 | 28.52 | 28.72 | -0.29 | -1.00% | 20,652,816 |
| Mar 20, 2025 | 28.93 | 29.29 | 28.83 | 29.01 | -0.22 | -0.75% | 8,876,401 |
| Mar 19, 2025 | 28.73 | 29.40 | 28.53 | 29.23 | 0.46 | 1.60% | 7,606,100 |
| Mar 18, 2025 | 28.52 | 29.08 | 28.42 | 28.77 | 0.61 | 2.17% | 8,083,970 |
| Mar 17, 2025 | 27.62 | 28.30 | 27.58 | 28.16 | 0.53 | 1.92% | 6,436,459 |
| Mar 14, 2025 | 26.76 | 27.75 | 26.71 | 27.63 | 0.91 | 3.41% | 5,673,100 |
| Mar 13, 2025 | 26.93 | 27.14 | 26.50 | 26.72 | -0.51 | -1.87% | 5,356,286 |
| Mar 12, 2025 | 26.84 | 27.54 | 26.79 | 27.23 | 0.35 | 1.30% | 5,877,800 |
| Mar 11, 2025 | 26.82 | 27.29 | 26.78 | 26.88 | 0.13 | 0.49% | 6,705,509 |
| Mar 10, 2025 | 26.21 | 26.97 | 26.21 | 26.75 | 0.66 | 2.53% | 8,628,424 |
| Mar 7, 2025 | 25.60 | 26.24 | 25.50 | 26.09 | 0.58 | 2.27% | 7,421,236 |
| Mar 6, 2025 | 25.97 | 26.15 | 25.29 | 25.51 | -0.59 | -2.26% | 6,592,200 |
| Mar 5, 2025 | 26.00 | 26.27 | 25.54 | 26.10 | -0.37 | -1.40% | 6,243,203 |
| Mar 4, 2025 | 26.03 | 26.97 | 25.47 | 26.47 | 0.19 | 0.72% | 10,409,633 |
| Mar 3, 2025 | 27.21 | 27.35 | 26.02 | 26.28 | -0.71 | -2.63% | 6,549,440 |
| Feb 28, 2025 | 26.38 | 27.01 | 26.15 | 26.99 | 0.59 | 2.23% | 7,043,362 |
| Feb 27, 2025 | 26.90 | 26.95 | 26.36 | 26.40 | -0.47 | -1.75% | 8,703,100 |
| Feb 26, 2025 | 27.73 | 27.73 | 26.74 | 26.87 | -0.51 | -1.86% | 7,538,615 |
| Feb 25, 2025 | 26.50 | 27.77 | 26.34 | 27.38 | -0.60 | -2.14% | 12,775,700 |
| Feb 24, 2025 | 28.08 | 28.17 | 27.57 | 27.98 | -0.16 | -0.57% | 6,200,600 |
| Feb 21, 2025 | 28.81 | 28.81 | 28.05 | 28.14 | -0.64 | -2.22% | 5,819,723 |
| Feb 20, 2025 | 28.57 | 28.78 | 28.27 | 28.78 | 0.09 | 0.31% | 3,827,988 |
| Feb 19, 2025 | 28.18 | 29.06 | 28.18 | 28.69 | 0.80 | 2.87% | 6,448,623 |
| Feb 18, 2025 | 27.69 | 28.18 | 27.32 | 27.89 | 0.37 | 1.34% | 4,435,235 |
| Feb 14, 2025 | 27.73 | 28.06 | 27.51 | 27.52 | -0.07 | -0.25% | 4,548,034 |
| Feb 13, 2025 | 27.55 | 27.70 | 27.18 | 27.59 | 0.03 | 0.11% | 4,575,300 |
| Feb 12, 2025 | 28.46 | 28.66 | 27.53 | 27.56 | -0.98 | -3.43% | 4,773,425 |
| Feb 11, 2025 | 28.51 | 28.86 | 28.35 | 28.54 | 0.07 | 0.25% | 5,166,428 |
| Feb 10, 2025 | 27.54 | 28.52 | 27.54 | 28.47 | 1.09 | 3.98% | 5,607,337 |
| Feb 7, 2025 | 27.50 | 27.68 | 27.35 | 27.38 | -0.01 | -0.04% | 3,262,844 |
| Feb 6, 2025 | 28.25 | 28.26 | 27.15 | 27.39 | -0.73 | -2.60% | 5,653,434 |
| Feb 5, 2025 | 27.94 | 28.33 | 27.88 | 28.12 | 0.09 | 0.32% | 3,715,295 |
| Feb 4, 2025 | 27.68 | 28.20 | 27.54 | 28.03 | -0.01 | -0.04% | 4,472,428 |
| Feb 3, 2025 | 28.02 | 28.30 | 27.74 | 28.04 | 0.32 | 1.15% | 5,836,268 |
| Jan 31, 2025 | 28.36 | 28.39 | 27.66 | 27.72 | -0.67 | -2.36% | 5,594,842 |
| Jan 30, 2025 | 28.37 | 28.60 | 28.01 | 28.39 | 0.15 | 0.53% | 3,941,700 |
| Jan 29, 2025 | 27.90 | 28.35 | 27.85 | 28.24 | 0.34 | 1.22% | 4,498,400 |
| Jan 28, 2025 | 27.91 | 28.04 | 27.53 | 27.90 | 0.07 | 0.25% | 4,158,139 |
| Jan 27, 2025 | 28.69 | 28.74 | 27.46 | 27.83 | -1.19 | -4.10% | 7,475,100 |
| Jan 24, 2025 | 29.33 | 29.34 | 28.86 | 29.02 | -0.21 | -0.72% | 4,629,468 |
| Jan 23, 2025 | 29.42 | 29.59 | 29.15 | 29.23 | 0.05 | 0.17% | 7,199,618 |