Coterra Energy Inc. (CTRA)
NYSE: CTRA
· Real-Time Price · USD
23.30
0.15 (0.65%)
At close: Oct 03, 2025, 3:59 PM
23.45
0.62%
After-hours: Oct 03, 2025, 07:20 PM EDT
CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.17 | 23.51 | 23.04 | 23.30 | 23.30 | 0.65% | 7,233,183 |
| Oct 2, 2025 | 23.93 | 24.03 | 23.01 | 23.15 | 23.15 | -3.38% | 13,026,500 |
| Oct 1, 2025 | 23.36 | 24.02 | 23.30 | 23.96 | 23.96 | 1.31% | 13,425,115 |
| Sep 30, 2025 | 23.45 | 23.75 | 23.25 | 23.65 | 23.65 | 0.04% | 8,227,225 |
| Sep 29, 2025 | 23.66 | 23.75 | 23.36 | 23.64 | 23.64 | -0.80% | 9,282,035 |
| Sep 26, 2025 | 23.61 | 24.21 | 23.55 | 23.83 | 23.83 | 0.55% | 7,725,014 |
| Sep 25, 2025 | 23.73 | 23.97 | 23.65 | 23.70 | 23.70 | -0.21% | 8,739,431 |
| Sep 24, 2025 | 23.64 | 24.12 | 23.58 | 23.75 | 23.75 | 1.19% | 8,411,130 |
| Sep 23, 2025 | 23.25 | 23.81 | 23.21 | 23.47 | 23.47 | 1.60% | 8,288,777 |
| Sep 22, 2025 | 23.19 | 23.32 | 22.86 | 23.10 | 23.10 | -0.77% | 9,792,529 |
| Sep 19, 2025 | 23.95 | 24.00 | 23.24 | 23.28 | 23.28 | -3.36% | 17,900,220 |
| Sep 18, 2025 | 24.39 | 24.46 | 24.05 | 24.09 | 24.09 | -1.19% | 6,416,876 |
| Sep 17, 2025 | 24.58 | 24.69 | 24.32 | 24.38 | 24.38 | -0.69% | 4,910,000 |
| Sep 16, 2025 | 24.38 | 24.62 | 24.19 | 24.55 | 24.55 | 1.53% | 5,833,966 |
| Sep 15, 2025 | 24.30 | 24.41 | 24.08 | 24.18 | 24.18 | -0.74% | 5,701,234 |
| Sep 12, 2025 | 24.49 | 24.74 | 24.31 | 24.36 | 24.36 | -0.04% | 4,146,724 |
| Sep 11, 2025 | 24.00 | 24.42 | 24.00 | 24.37 | 24.37 | 0.00% | 5,426,833 |
| Sep 10, 2025 | 23.88 | 24.39 | 23.76 | 24.37 | 24.37 | 2.18% | 4,774,164 |
| Sep 9, 2025 | 23.98 | 24.21 | 23.81 | 23.85 | 23.85 | 0.00% | 4,408,300 |
| Sep 8, 2025 | 24.19 | 24.36 | 23.72 | 23.85 | 23.85 | -0.54% | 6,104,600 |
Page 1 of 136