NYSE : CTRA
Coterra Energy Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 32.56 USD (At close: May 6, 2026) · Market cap 24.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coterra Energy Inc. (CTRA) closed at 32.56 USD on 2026-05-06. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-06 | 33.445 | 34.06 | 32.46 | 32.56 | 73,319,495 | -8.62% |
| 2026-05-05 | 35.8 | 36.315 | 35.44 | 35.63 | 8,705,563 | -0.64% |
| 2026-05-04 | 35.57 | 36.15 | 35.235 | 35.86 | 5,588,171 | +1.36% |
| 2026-05-01 | 35.5 | 35.66 | 34.68 | 35.38 | 6,543,107 | -1.48% |
| 2026-04-30 | 35 | 36 | 34.751 | 35.91 | 5,859,864 | +0.64% |
| 2026-04-29 | 35 | 35.87 | 34.92 | 35.68 | 10,436,248 | +3.03% |
| 2026-04-28 | 34.28 | 34.785 | 34.12 | 34.63 | 8,838,503 | +2.85% |
| 2026-04-27 | 33.75 | 34.24 | 33.42 | 33.67 | 5,691,017 | +0.42% |
| 2026-04-24 | 33.36 | 33.66 | 33.165 | 33.53 | 6,367,905 | -0.36% |
| 2026-04-23 | 33.14 | 33.905 | 33.13 | 33.65 | 6,195,406 | +2.19% |
| 2026-04-22 | 32 | 33.06 | 32 | 32.93 | 6,870,672 | +3.39% |
| 2026-04-21 | 31.5 | 31.98 | 31.12 | 31.85 | 5,774,416 | +1.37% |
| 2026-04-20 | 31.27 | 31.645 | 31.03 | 31.42 | 5,085,832 | +1.72% |
| 2026-04-17 | 30.33 | 30.94 | 29.335 | 30.89 | 11,236,015 | -3.38% |
| 2026-04-16 | 31.7 | 32.37 | 31.6 | 31.97 | 5,373,156 | +1.17% |
| 2026-04-15 | 31.5 | 31.975 | 31.305 | 31.6 | 4,994,961 | -0.22% |
| 2026-04-14 | 32.61 | 32.67 | 31.42 | 31.67 | 7,492,165 | -4.06% |
| 2026-04-13 | 33.78 | 33.99 | 32.725 | 33.01 | 8,541,309 | -1.20% |
| 2026-04-10 | 33.09 | 33.58 | 32.835 | 33.41 | 5,378,642 | -0.21% |
| 2026-04-09 | 33.65 | 34.315 | 33.29 | 33.48 | 5,828,308 | +0.06% |
| 2026-04-08 | 32.41 | 33.6 | 31.5 | 33.46 | 9,120,419 | -4.15% |
| 2026-04-07 | 34.93 | 35.49 | 34.68 | 34.91 | 6,026,512 | +0.69% |
| 2026-04-06 | 34.49 | 34.84 | 34.37 | 34.67 | 5,627,894 | +0.32% |
| 2026-04-02 | 35.08 | 35.39 | 33.98 | 34.56 | 6,589,164 | +1.89% |
| 2026-04-01 | 34.27 | 34.8 | 33.29 | 33.92 | 8,874,083 | -3.47% |
| 2026-03-31 | 36.18 | 36.51 | 34.22 | 35.14 | 10,978,785 | -2.14% |
| 2026-03-30 | 36.52 | 36.88 | 35.855 | 35.91 | 8,751,788 | -1.10% |
| 2026-03-27 | 35.98 | 36.605 | 35.83 | 36.31 | 8,224,057 | +1.45% |
| 2026-03-26 | 35.3 | 36.17 | 35.23 | 35.79 | 7,698,486 | +1.73% |
| 2026-03-25 | 34.79 | 35.3 | 34.67 | 35.18 | 5,914,324 | +0.46% |
| 2026-03-24 | 34.1 | 35.32 | 34.09 | 35.02 | 13,240,176 | +3.61% |
| 2026-03-23 | 33.01 | 34.16 | 32.79 | 33.8 | 9,484,551 | -0.50% |
| 2026-03-20 | 33.82 | 34.59 | 33.71 | 33.97 | 30,557,636 | +0.21% |
| 2026-03-19 | 33.97 | 34.67 | 33.56 | 33.9 | 16,335,305 | +1.28% |
| 2026-03-18 | 33.2 | 33.49 | 32.79 | 33.47 | 12,923,242 | +1.45% |
| 2026-03-17 | 32.68 | 33.05 | 32.5 | 32.99 | 12,268,207 | +1.92% |
| 2026-03-16 | 32.06 | 32.709 | 31.745 | 32.37 | 12,836,891 | +0.68% |
| 2026-03-13 | 31.98 | 32.265 | 31.64 | 32.15 | 10,743,248 | +0.53% |
| 2026-03-12 | 31.55 | 32.206 | 31.48 | 31.98 | 18,790,014 | +2.01% |
| 2026-03-11 | 30.4 | 31.5 | 30.35 | 31.35 | 11,866,941 | +3.09% |
| 2026-03-10 | 30.84 | 31.3 | 30.265 | 30.41 | 16,115,465 | -2.47% |
| 2026-03-09 | 31.33 | 32 | 30.785 | 31.18 | 23,245,598 | +0.48% |
| 2026-03-06 | 31.5 | 31.83 | 30.87 | 31.03 | 8,505,895 | -0.39% |
| 2026-03-05 | 30.94 | 31.465 | 30.805 | 31.15 | 7,327,068 | +1.96% |
| 2026-03-04 | 30.41 | 30.8 | 29.93 | 30.55 | 6,194,909 | -1.13% |
| 2026-03-03 | 31.875 | 32 | 30.725 | 30.9 | 8,014,794 | -1.94% |
| 2026-03-02 | 31.96 | 31.96 | 30.85 | 31.51 | 9,972,490 | +3.01% |
| 2026-02-27 | 30.7 | 30.775 | 30.02 | 30.59 | 8,347,365 | +1.93% |
| 2026-02-26 | 29.55 | 30.48 | 29.32 | 30.01 | 7,098,264 | +0.37% |
| 2026-02-25 | 30.79 | 30.79 | 29.852 | 29.9 | 5,234,534 | -1.97% |
| 2026-02-24 | 30.87 | 30.87 | 30.21 | 30.5 | 6,234,903 | -0.81% |
| 2026-02-23 | 31.51 | 31.7 | 30.62 | 30.75 | 4,691,289 | -1.69% |
| 2026-02-20 | 31.75 | 31.8 | 30.93 | 31.28 | 7,971,400 | -1.36% |
| 2026-02-19 | 31.95 | 32.67 | 31.31 | 31.71 | 15,060,569 | +0.76% |
| 2026-02-18 | 31.5 | 31.87 | 31.105 | 31.47 | 9,018,755 | +1.29% |
| 2026-02-17 | 31.42 | 31.81 | 30.595 | 31.07 | 6,772,227 | -0.96% |
| 2026-02-13 | 30.66 | 31.565 | 30.62 | 31.37 | 6,030,661 | +1.92% |
| 2026-02-12 | 31.56 | 31.65 | 30.34 | 30.78 | 8,154,661 | -2.75% |
| 2026-02-11 | 30.91 | 31.66 | 30.76 | 31.65 | 8,176,589 | +3.57% |
| 2026-02-10 | 30.54 | 30.58 | 30.2 | 30.56 | 4,192,756 | +0.16% |
| 2026-02-09 | 30.44 | 30.85 | 30.355 | 30.51 | 8,839,407 | -0.49% |
| 2026-02-06 | 30.36 | 30.94 | 30.23 | 30.66 | 8,537,518 | +1.15% |
| 2026-02-05 | 30.41 | 30.63 | 29.73 | 30.31 | 10,493,230 | -0.59% |
| 2026-02-04 | 29.45 | 30.635 | 29.34 | 30.49 | 40,583,584 | +5.36% |
| 2026-02-03 | 27.52 | 29.13 | 27.43 | 28.94 | 27,039,590 | +4.06% |
| 2026-02-02 | 27.85 | 28.55 | 27.517 | 27.81 | 27,774,979 | -3.60% |
| 2026-01-30 | 28.06 | 28.86 | 28.06 | 28.85 | 13,851,719 | +2.82% |
| 2026-01-29 | 28.49 | 29.06 | 28.04 | 28.06 | 16,755,738 | +0.97% |
| 2026-01-28 | 27.63 | 27.99 | 27.395 | 27.79 | 5,234,469 | +0.98% |
| 2026-01-27 | 27.45 | 27.59 | 27 | 27.52 | 7,060,676 | +0.47% |
| 2026-01-26 | 27.9 | 27.9 | 27.1 | 27.39 | 6,740,024 | -0.11% |
| 2026-01-23 | 27.75 | 27.8 | 27.2 | 27.42 | 6,451,813 | +0.51% |
| 2026-01-22 | 26.76 | 27.405 | 26.58 | 27.28 | 8,309,650 | +1.98% |
| 2026-01-21 | 26.75 | 27.2 | 26.615 | 26.75 | 7,242,845 | +2.02% |
| 2026-01-20 | 26.425 | 26.74 | 26 | 26.22 | 11,913,446 | +1.98% |
| 2026-01-16 | 25.47 | 25.91 | 25.41 | 25.71 | 19,192,457 | -0.08% |
| 2026-01-15 | 25.07 | 28.48 | 24.87 | 25.73 | 40,121,104 | +1.46% |
| 2026-01-14 | 24.96 | 25.67 | 24.96 | 25.36 | 12,215,454 | +0.63% |
| 2026-01-13 | 25.04 | 25.515 | 25 | 25.2 | 6,511,539 | +1.08% |
| 2026-01-12 | 24.9 | 25.175 | 24.68 | 24.93 | 9,341,947 | +0.44% |
| 2026-01-09 | 25.41 | 25.435 | 24.71 | 24.82 | 9,724,280 | -2.32% |
| 2026-01-08 | 25.33 | 25.81 | 25.185 | 25.41 | 9,693,839 | +0.47% |
| 2026-01-07 | 25.155 | 25.32 | 24.74 | 25.29 | 9,091,937 | +0.88% |
| 2026-01-06 | 25.69 | 25.89 | 24.945 | 25.07 | 8,879,452 | -2.90% |
| 2026-01-05 | 26.5 | 26.69 | 24.98 | 25.82 | 9,796,027 | -2.93% |
| 2026-01-02 | 26.25 | 26.7 | 26.03 | 26.6 | 6,254,558 | +1.06% |
| 2025-12-31 | 26.53 | 26.555 | 26.08 | 26.32 | 6,855,987 | -0.90% |
| 2025-12-30 | 26.45 | 26.64 | 26.35 | 26.56 | 6,205,185 | +1.37% |
| 2025-12-29 | 26.08 | 26.23 | 25.879 | 26.2 | 4,735,719 | +1.59% |
| 2025-12-26 | 25.82 | 25.92 | 25.605 | 25.79 | 3,871,295 | +0.39% |
| 2025-12-24 | 25.84 | 25.9 | 25.675 | 25.69 | 2,838,416 | -1.12% |
| 2025-12-23 | 25.7 | 26.06 | 25.68 | 25.98 | 5,594,384 | +1.80% |
| 2025-12-22 | 25.49 | 25.76 | 25.325 | 25.52 | 4,789,020 | +0.55% |
| 2025-12-19 | 25.52 | 25.73 | 25.38 | 25.38 | 13,359,068 | -0.20% |
| 2025-12-18 | 25.8 | 25.91 | 25.28 | 25.43 | 8,026,101 | -1.89% |
| 2025-12-17 | 25.48 | 25.985 | 25.35 | 25.92 | 6,853,657 | +2.45% |
| 2025-12-16 | 25.99 | 25.99 | 25.145 | 25.3 | 9,514,889 | -3.69% |
| 2025-12-15 | 26.31 | 26.33 | 25.91 | 26.27 | 6,865,766 | +0.00% |
| 2025-12-12 | 26.64 | 26.82 | 26.23 | 26.27 | 7,869,280 | -0.83% |
| 2025-12-11 | 26.75 | 26.895 | 26.27 | 26.49 | 6,414,864 | -1.96% |
| 2025-12-10 | 26.92 | 27.11 | 26.62 | 27.02 | 6,487,327 | +0.60% |
| 2025-12-09 | 26.51 | 26.905 | 26.5 | 26.86 | 4,377,506 | +1.09% |
| 2025-12-08 | 27.04 | 27.095 | 26.43 | 26.57 | 6,437,907 | -2.99% |
| 2025-12-05 | 27.38 | 27.995 | 27.35 | 27.39 | 7,182,731 | +0.18% |
| 2025-12-04 | 27.15 | 27.445 | 26.975 | 27.34 | 9,036,786 | +0.66% |
| 2025-12-03 | 26.55 | 27.16 | 26.505 | 27.16 | 5,888,286 | +2.92% |
| 2025-12-02 | 26.89 | 26.89 | 26.39 | 26.39 | 6,010,777 | -2.08% |
| 2025-12-01 | 26.83 | 27.24 | 26.69 | 26.95 | 6,332,491 | +0.41% |
| 2025-11-28 | 26.4 | 26.88 | 26.32 | 26.84 | 2,455,497 | +1.71% |
| 2025-11-26 | 25.97 | 26.59 | 25.89 | 26.39 | 4,458,195 | +2.13% |
| 2025-11-25 | 25.91 | 26.12 | 25.71 | 25.84 | 5,195,797 | -1.37% |
| 2025-11-24 | 25.83 | 26.305 | 25.51 | 26.2 | 8,342,036 | +1.75% |
| 2025-11-21 | 25.36 | 25.795 | 25.195 | 25.75 | 6,311,923 | +1.38% |
| 2025-11-20 | 25.79 | 26.49 | 25.37 | 25.4 | 5,631,600 | -1.40% |
| 2025-11-19 | 25.79 | 25.875 | 25.435 | 25.76 | 6,928,878 | -1.57% |
| 2025-11-18 | 25.74 | 26.285 | 25.68 | 26.17 | 6,426,657 | +0.77% |
| 2025-11-17 | 26.24 | 26.5 | 25.95 | 25.97 | 7,261,668 | -1.40% |
| 2025-11-14 | 25.87 | 26.37 | 25.455 | 26.34 | 8,179,005 | +1.93% |
| 2025-11-13 | 25.95 | 26.3 | 25.703 | 25.84 | 7,927,145 | -1.11% |
| 2025-11-12 | 26.56 | 26.73 | 26.12 | 26.13 | 9,817,774 | -2.46% |