Dark

CTRA
Coterra Energy Inc.
stock NYSE

Inactive

May 6, 2026

32.56USD-8.668%(-3.09)72,612,996

Pre-market

0.00USD-100.000%(-35.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	33.3300	34.0400	32.4800	32.5600	-8.668%	72,612,996	0.000%
2026-05-05	35.7800	36.3100	35.4600	35.6500	-0.669%	8,677,282	-8.668%
2026-05-04	35.7200	36.1500	35.2400	35.8900	+1.470%	5,587,829	-9.278%
2026-05-01	35.5700	35.6500	34.6800	35.3700	-1.504%	6,542,413	-7.945%
2026-04-30	34.9900	35.9900	34.8100	35.9100	+0.645%	5,858,603	-9.329%
2026-04-29	34.9700	35.8700	34.9500	35.6800	+3.002%	10,433,522	-8.744%
2026-04-28	34.4700	34.7800	34.1100	34.6400	+2.850%	8,838,049	-6.005%
2026-04-27	33.8500	34.2400	33.4200	33.6800	+0.477%	5,690,117	-3.325%
2026-04-24	33.4700	33.6400	33.1700	33.5200	-0.386%	6,359,269	-2.864%
2026-04-23	33.2000	33.9000	33.1400	33.6500	+2.155%	6,193,867	-3.239%
2026-04-22	32.2200	33.0600	32.1400	32.9400	+3.390%	6,869,733	-1.154%
2026-04-21	31.5000	31.9800	31.1200	31.8600	+1.304%	5,771,880	+2.197%
2026-04-20	31.1600	31.6500	31.0400	31.4500	+1.813%	5,084,079	+3.529%
2026-04-17	30.4400	30.9400	29.3400	30.8900	-3.408%	11,229,387	+5.406%
2026-04-16	31.6700	32.3700	31.6400	31.9800	+1.203%	5,371,952	+1.814%
2026-04-15	31.6500	31.9800	31.3200	31.6000	-0.221%	4,994,944	+3.038%
2026-04-14	32.6600	32.6600	31.4200	31.6700	-4.088%	7,489,741	+2.810%
2026-04-13	33.9300	33.9700	32.7200	33.0200	-1.226%	8,535,692	-1.393%
2026-04-10	33.3100	33.5800	32.8400	33.4300	-0.149%	5,377,558	-2.602%
2026-04-09	33.6100	34.3100	33.3100	33.4800	+0.030%	5,826,786	-2.748%
2026-04-08	32.2800	33.6000	31.5300	33.4700	-4.207%	9,117,810	-2.719%
2026-04-07	34.9600	35.4800	34.6900	34.9400	+0.721%	5,985,615	-6.812%
2026-04-06	34.5500	34.8400	34.3800	34.6900	+0.347%	5,626,405	-6.140%
2026-04-02	35.1000	35.3800	33.9900	34.5700	+1.856%	6,587,883	-5.814%
2026-04-01	34.2600	34.7900	33.2900	33.9400	-3.291%	8,871,942	-4.066%
2026-03-31	36.1800	36.5100	35.0950	35.0950	-2.378%	10,976,309	-7.223%
2026-03-30	36.7200	36.7800	35.8500	35.9500	-1.046%	8,750,691	-9.430%
2026-03-27	36.0500	36.6000	35.8600	36.3300	+1.452%	8,215,807	-10.377%
2026-03-26	35.5100	36.1700	35.3800	35.8100	+1.762%	7,697,147	-9.076%
2026-03-25	34.8100	35.3000	34.6900	35.1900	+0.457%	5,913,422	-7.474%
2026-03-24	34.1900	35.3200	34.1200	35.0300	+3.608%	13,237,719	-7.051%
2026-03-23	33.0100	34.1600	32.8000	33.8100	-0.471%	9,480,826	-3.697%
2026-03-20	34.0400	34.5900	33.7100	33.9700	+0.206%	30,547,908	-4.151%
2026-03-19	33.8100	34.6700	33.5600	33.9000	+1.254%	16,277,744	-3.953%
2026-03-18	33.2000	33.4900	32.7900	33.4800	+1.424%	12,920,771	-2.748%
2026-03-17	32.6700	33.0400	32.5400	33.0100	+1.914%	12,266,440	-1.363%
2026-03-16	32.0600	32.7100	31.7600	32.3900	+0.684%	12,835,534	+0.525%
2026-03-13	31.9000	32.2600	31.6700	32.1700	+0.594%	10,741,388	+1.212%
2026-03-12	31.5700	32.2000	31.4800	31.9800	+2.010%	18,784,937	+1.814%
2026-03-11	30.4500	31.5000	30.3600	31.3500	+3.057%	11,863,304	+3.860%
2026-03-10	30.8700	31.3100	30.2700	30.4200	-2.500%	16,111,872	+7.035%
2026-03-09	31.2600	32.0000	30.7900	31.2000	+0.515%	23,241,393	+4.359%
2026-03-06	31.4900	31.8100	30.8800	31.0400	-0.289%	8,505,657	+4.897%
2026-03-05	31.0100	31.4500	30.8800	31.1300	+1.932%	7,324,232	+4.594%
2026-03-04	30.5100	30.7100	29.9300	30.5400	-1.197%	6,187,841	+6.614%
2026-03-03	31.8700	31.9900	30.7300	30.9100	-1.904%	8,011,619	+5.338%
2026-03-02	31.5400	31.7800	30.8700	31.5100	+2.940%	9,961,435	+3.332%
2026-02-27	30.6100	30.7700	30.0300	30.6100	+2.033%	8,345,511	+6.370%
2026-02-26	29.5600	30.4800	29.3500	30.0000	+0.301%	7,078,479	+8.533%
2026-02-25	30.6400	30.6400	29.8600	29.9100	-1.934%	978,352	+8.860%
2026-02-24	30.6600	30.6900	30.2200	30.5000	-0.813%	6,234,653	+6.754%
2026-02-23	31.4900	31.6800	30.6200	30.7500	-1.726%	4,692,944	+5.886%
2026-02-20	31.8000	31.8000	30.9300	31.2900	-1.356%	7,968,889	+4.059%
2026-02-19	31.9400	32.6700	31.3100	31.7200	+0.859%	15,057,725	+2.648%
2026-02-18	31.5300	31.8500	31.1000	31.4500	+1.256%	9,016,366	+3.529%
2026-02-17	31.5200	31.8000	30.5900	31.0600	-0.957%	6,770,085	+4.829%
2026-02-13	30.8800	31.5600	30.6800	31.3600	+1.917%	6,030,445	+3.827%
2026-02-12	31.5400	31.6100	30.3600	30.7700	-2.657%	8,153,011	+5.817%
2026-02-11	31.0200	31.6600	31.0200	31.6100	+3.538%	8,175,672	+3.005%
2026-02-10	30.5300	30.5800	30.2000	30.5300	+0.098%	4,192,131	+6.649%
2026-02-09	30.5900	30.8100	30.3500	30.5000	-0.489%	8,718,018	+6.754%
2026-02-06	30.4200	30.9400	30.2500	30.6500	+1.155%	8,520,970	+6.232%
2026-02-05	30.3500	30.6100	29.7300	30.3000	-0.721%	10,487,725	+7.459%
2026-02-04	29.3900	30.6400	29.3600	30.5200	+5.460%	40,580,255	+6.684%
2026-02-03	27.5100	29.1300	27.4500	28.9400	+4.026%	27,037,092	+12.509%
2026-02-02	27.6800	28.5400	27.6800	27.8200	-3.537%	27,315,804	+17.038%
2026-01-30	28.1900	28.8600	28.1700	28.8400	+2.743%	13,844,028	+12.899%
2026-01-29	28.4800	29.0500	28.0400	28.0700	+0.971%	16,748,332	+15.996%
2026-01-28	27.6700	27.9900	27.4100	27.8000	+1.017%	5,227,629	+17.122%
2026-01-27	27.4300	27.5900	27.0000	27.5200	+0.438%	7,059,875	+18.314%
2026-01-26	27.8300	27.8300	27.1100	27.4000	-0.073%	6,730,421	+18.832%
2026-01-23	27.7100	27.7900	27.2000	27.4200	+0.476%	6,450,780	+18.745%
2026-01-22	26.7400	27.4000	26.6200	27.2900	+2.019%	8,341,174	+19.311%
2026-01-21	26.7400	27.1900	26.6200	26.7500	+2.021%	7,240,366	+21.720%
2026-01-20	26.4000	26.7400	26.0000	26.2200	+1.984%	11,904,128	+24.180%
2026-01-16	25.5200	25.9100	25.4600	25.7100	-0.155%	19,112,500	+26.643%
2026-01-15	25.1200	28.4200	24.8800	25.7500	+1.458%	40,089,254	+26.447%
2026-01-14	25.0900	25.6700	24.9800	25.3800	+0.634%	12,201,221	+28.290%
2026-01-13	25.2800	25.5100	25.0600	25.2200	+1.204%	6,499,478	+29.104%
2026-01-12	24.8800	25.1600	24.6900	24.9200	+0.443%	9,327,370	+30.658%
2026-01-09	25.4000	25.4000	24.7200	24.8100	-2.323%	9,605,848	+31.237%
2026-01-08	25.3900	25.7800	25.1800	25.4000	+0.475%	9,677,746	+28.189%
2026-01-07	25.0500	25.3100	24.7500	25.2800	+0.838%	9,071,290	+28.797%
2026-01-06	25.8700	25.8900	24.9500	25.0700	-2.942%	8,847,330	+29.876%
2026-01-05	26.5500	26.6800	24.9800	25.8300	-2.931%	9,782,228	+26.055%
2026-01-02	26.2500	26.7000	26.0300	26.6100	+1.063%	6,250,579	+22.360%
2025-12-31	26.5700	26.5700	26.0800	26.3300	-0.941%	6,790,201	+23.661%
2025-12-30	26.4300	26.6400	26.4200	26.5800	+1.412%	6,160,540	+22.498%
2025-12-29	26.0800	26.2300	25.8800	26.2100	+1.589%	4,704,698	+24.227%
2025-12-26	25.7600	25.9000	25.6000	25.8000	+0.428%	3,847,380	+26.202%
2025-12-24	25.8500	25.8900	25.6800	25.6900	-1.116%	2,833,180	+26.742%
2025-12-23	25.6800	26.0500	25.6800	25.9800	+1.803%	5,587,700	+25.327%
2025-12-22	25.5900	25.7400	25.3300	25.5200	+0.512%	4,724,765	+27.586%
2025-12-19	25.5000	25.7300	25.3800	25.3900	-0.157%	13,354,818	+28.239%
2025-12-18	25.8000	25.9000	25.2800	25.4300	-1.966%	8,018,466	+28.038%
2025-12-17	25.4900	25.9900	25.3800	25.9400	+2.530%	6,836,994	+25.520%
2025-12-16	25.9500	25.9500	25.1500	25.3000	-3.729%	9,467,018	+28.696%
2025-12-15	26.2200	26.3200	25.9200	26.2800	+0.038%	6,561,529	+23.896%
2025-12-12	26.6600	26.8100	26.2400	26.2700	-0.831%	7,367,660	+23.944%
2025-12-11	26.7500	26.7600	26.2700	26.4900	-2.034%	6,036,528	+22.914%
2025-12-10	26.7900	27.1100	26.6400	27.0400	+0.633%	5,911,477	+20.414%
2025-12-09	26.5800	26.9100	26.5200	26.8700	+1.091%	4,276,646	+21.176%
2025-12-08	27.0000	27.0900	26.4300	26.5800	-2.922%	6,194,372	+22.498%
2025-12-05	27.4000	27.9900	27.3500	27.3800	+0.073%	7,089,812	+18.919%
2025-12-04	27.1400	27.4400	26.9800	27.3600	+0.736%	8,912,185	+19.006%
2025-12-03	26.5400	27.1600	26.5200	27.1600	+2.879%	5,833,244	+19.882%
2025-12-02	26.8400	26.8400	26.3900	26.4000	-2.150%	5,984,046	+23.333%
2025-12-01	26.7900	27.2400	26.7800	26.9800	+0.559%	6,248,845	+20.682%
2025-11-28	26.3700	26.8800	26.3400	26.8300	+1.629%	2,448,164	+21.357%
2025-11-26	25.9900	26.5800	25.9900	26.4000	+2.167%	4,449,158	+23.333%
2025-11-25	25.9400	26.0800	25.7200	25.8400	-1.336%	5,178,532	+26.006%
2025-11-24	25.7400	26.3100	25.5300	26.1900	+1.709%	8,136,345	+24.322%
2025-11-21	25.3900	25.8000	25.2100	25.7500	+1.338%	6,298,277	+26.447%
2025-11-20	25.7400	26.4900	25.3800	25.4100	-1.359%	5,608,124	+28.139%
2025-11-19	25.7700	25.8600	25.4400	25.7600	-1.567%	6,919,124	+26.398%
2025-11-18	25.7300	26.2900	25.7200	26.1700	+0.731%	6,416,206	+24.417%
2025-11-17	26.2300	26.4900	25.9600	25.9800	-1.404%	7,250,893	+25.327%
2025-11-14	25.8200	26.3700	25.4600	26.3500	+1.895%	8,169,047	+23.567%
2025-11-13	25.9300	26.2900	25.7000	25.8600	-1.071%	7,917,386	+25.909%
2025-11-12	26.5300	26.7200	26.1200	26.1400	-2.390%	9,815,370	+24.560%
2025-11-11	26.5500	26.8700	26.3700	26.7800	+1.439%	7,947,833	+21.583%
2025-11-10	26.6000	26.6200	26.1000	26.4000	-0.677%	6,944,565	+23.333%
2025-11-07	26.2800	26.7900	26.1700	26.5800	+0.835%	9,287,485	+22.498%
2025-11-06	26.0400	26.5700	25.9100	26.3600	+2.289%	13,004,523	+23.520%
2025-11-05	25.7200	26.3200	25.6700	25.7700	-0.309%	12,311,207	+26.348%
2025-11-04	24.5700	26.0600	24.3900	25.8500	+5.986%	27,453,314	+25.957%
2025-11-03	23.8500	24.3900	23.6200	24.3900	+3.085%	13,493,794	+33.497%
2025-10-31	23.5000	23.7800	23.3800	23.6600	+1.111%	8,481,308	+37.616%
2025-10-30	23.3300	23.6600	23.2500	23.4000	+0.257%	6,453,897	+39.145%
2025-10-29	23.2600	23.5500	23.1900	23.3400	-0.214%	8,423,469	+39.503%
2025-10-28	23.5100	23.6200	23.3200	23.3900	-1.225%	7,599,798	+39.205%
2025-10-27	23.6600	23.8600	23.5300	23.6800	+0.552%	6,653,488	+37.500%
2025-10-24	23.8100	23.8900	23.4900	23.5500	-0.842%	7,101,855	+38.259%
2025-10-23	23.7000	23.8100	23.4000	23.7500	+1.931%	6,270,137	+37.095%
2025-10-22	23.5200	23.6700	23.1400	23.3000	-0.129%	7,271,713	+39.742%
2025-10-21	23.3900	23.5900	23.2500	23.3300	-0.469%	5,614,062	+39.563%
2025-10-20	23.1400	23.5500	23.1400	23.4400	+2.762%	8,080,508	+38.908%
2025-10-17	22.6700	22.9200	22.5100	22.8100	+1.019%	8,878,706	+42.744%
2025-10-16	23.2500	23.2700	22.3300	22.5800	-2.756%	15,457,890	+44.198%
2025-10-15	23.3000	23.6500	23.1800	23.2200	0.000%	14,231,481	+40.224%
2025-10-14	22.8300	23.3600	22.6200	23.2200	+0.216%	12,148,381	+40.224%
2025-10-13	23.0200	23.2000	22.9600	23.1700	+1.757%	9,760,189	+40.527%
2025-10-10	23.4200	23.6700	22.7600	22.7700	-3.558%	10,240,735	+42.995%
2025-10-09	24.2600	24.4700	23.1800	23.6100	-2.559%	17,776,343	+37.908%
2025-10-08	24.4700	24.4700	23.7500	24.2300	-1.223%	17,817,375	+34.379%
2025-10-07	23.7700	24.5700	23.6900	24.5300	+2.937%	12,149,805	+32.735%
2025-10-06	23.4900	23.9500	23.4100	23.8300	+2.275%	14,210,243	+36.634%
2025-10-03	23.2000	23.5000	23.0500	23.3000	+0.604%	7,246,149	+39.742%
2025-10-02	23.9500	24.0100	23.0000	23.1600	-3.258%	13,170,641	+40.587%
2025-10-01	23.3500	24.0100	23.3500	23.9400	+1.226%	13,423,876	+36.007%
2025-09-30	23.3900	23.7400	23.2600	23.6500	+0.085%	8,225,774	+37.674%
2025-09-29	23.6600	23.7200	23.3700	23.6300	-0.839%	8,930,762	+37.791%
2025-09-26	23.6000	24.2100	23.5600	23.8300	+0.549%	7,679,969	+36.634%
2025-09-25	23.7300	23.9500	23.6600	23.7000	-0.168%	8,461,778	+37.384%
2025-09-24	23.6100	24.1100	23.5800	23.7400	+1.237%	8,088,911	+37.152%
2025-09-23	23.2200	23.8000	23.2200	23.4500	+1.471%	8,288,124	+38.849%
2025-09-22	23.1800	23.3000	22.8500	23.1100	-0.773%	9,790,414	+40.891%
2025-09-19	23.9000	23.9600	23.2400	23.2900	-3.241%	17,895,467	+39.802%
2025-09-18	24.3100	24.4100	24.0600	24.0700	-1.272%	6,405,779	+35.272%
2025-09-17	24.5900	24.7000	24.3300	24.3800	-0.652%	4,906,600	+33.552%
2025-09-16	24.2900	24.6100	24.1900	24.5400	+1.405%	5,833,648	+32.681%
2025-09-15	24.2700	24.4000	24.0900	24.2000	-0.657%	5,700,553	+34.545%
2025-09-12	24.4900	24.7400	24.3000	24.3600	0.000%	4,146,387	+33.662%
2025-09-11	24.0900	24.4200	24.0100	24.3600	0.000%	5,426,220	+33.662%
2025-09-10	23.8000	24.3800	23.8000	24.3600	+2.096%	4,772,412	+33.662%
2025-09-09	23.9400	24.2100	23.8200	23.8600	+0.126%	4,371,518	+36.463%
2025-09-08	24.1700	24.3400	23.7200	23.8300	-0.584%	6,102,901	+36.634%
2025-09-05	24.0800	24.3000	23.7300	23.9700	-1.682%	5,628,634	+35.836%
2025-09-04	24.0700	24.4200	23.9400	24.3800	+1.330%	4,814,560	+33.552%
2025-09-03	24.6100	24.7700	24.0000	24.0600	-2.709%	4,634,804	+35.328%
2025-09-02	24.2800	24.7400	24.1500	24.7300	+1.145%	5,559,567	+31.662%
2025-08-29	24.3200	24.5200	24.3100	24.4500	+0.246%	3,491,180	+33.170%
2025-08-28	24.1200	24.4000	23.8500	24.3900	+1.077%	4,975,436	+33.497%
2025-08-27	23.9000	24.4200	23.9000	24.1300	+1.047%	5,808,301	+34.936%
2025-08-26	23.7800	23.9300	23.4900	23.8800	+0.042%	7,804,274	+36.348%
2025-08-25	23.6700	23.9600	23.6400	23.8700	+0.378%	4,764,595	+36.406%
2025-08-22	23.4800	23.8400	23.4700	23.7800	+1.494%	4,223,358	+36.922%
2025-08-21	23.2100	23.5400	23.1600	23.4300	+0.948%	3,736,850	+38.967%
2025-08-20	23.1300	23.3200	22.9200	23.2100	+0.520%	4,187,732	+40.284%
2025-08-19	23.1000	23.4400	23.0000	23.0900	-0.560%	7,158,931	+41.013%
2025-08-18	23.6900	23.6900	23.1700	23.2200	-3.411%	7,364,249	+40.224%
2025-08-15	24.0500	24.3600	24.0000	24.0400	-0.125%	6,327,567	+35.441%
2025-08-14	24.0100	24.4100	23.8500	24.0700	-0.660%	8,517,638	+35.272%
2025-08-13	24.0200	24.3600	23.9700	24.2300	+1.085%	4,532,731	+34.379%
2025-08-12	23.9900	24.1700	23.8000	23.9700	0.000%	5,204,168	+35.836%
2025-08-11	24.1300	24.1900	23.9100	23.9700	-0.167%	4,706,105	+35.836%
2025-08-08	23.9600	24.3000	23.7000	24.0100	+1.010%	4,368,272	+35.610%
2025-08-07	24.3900	24.7100	23.7100	23.7700	-1.939%	6,064,218	+36.979%
2025-08-06	24.4900	24.5300	24.0700	24.2400	-0.329%	9,652,603	+34.323%
2025-08-05	24.1100	24.4000	23.4100	24.3200	+1.503%	10,581,863	+33.882%
2025-08-04	23.6700	24.0700	23.6700	23.9600	+1.182%	9,102,653	+35.893%
2025-08-01	24.2000	24.2000	23.5800	23.6800	-2.951%	6,985,282	+37.500%
2025-07-31	24.0200	24.5000	24.0200	24.4000	+0.412%	10,990,149	+33.443%
2025-07-30	23.9200	24.5700	23.9000	24.3000	+0.413%	7,759,108	+33.992%
2025-07-29	23.8800	24.3100	23.8300	24.2000	+1.681%	6,275,174	+34.545%
2025-07-28	23.7800	23.9100	23.6700	23.8000	+0.762%	4,765,694	+36.807%
2025-07-25	23.7600	23.8500	23.5600	23.6200	-0.589%	3,325,940	+37.849%
2025-07-24	23.5300	23.8400	23.5000	23.7600	+1.495%	7,168,016	+37.037%
2025-07-23	23.6000	23.6200	23.1200	23.4100	-0.594%	2,711,222	+39.086%
2025-07-22	23.0000	23.6500	22.9600	23.5500	+1.992%	9,015,647	+38.259%
2025-07-21	24.2200	24.2200	23.0700	23.0900	-5.330%	8,974,510	+41.013%
2025-07-18	24.7000	24.7100	24.2800	24.3900	-0.245%	7,662,977	+33.497%
2025-07-17	24.1600	24.4700	24.1500	24.4500	+1.033%	5,090,824	+33.170%
2025-07-16	24.7300	24.7500	24.1700	24.2000	-1.746%	7,212,033	+34.545%
2025-07-15	25.4000	25.5100	24.6100	24.6300	-3.260%	6,439,337	+32.197%
2025-07-14	25.1800	25.7400	25.1200	25.4600	+0.712%	4,891,133	+27.887%
2025-07-11	25.0100	25.4300	24.8800	25.2800	+0.757%	5,594,840	+28.797%
2025-07-10	25.0200	25.1100	24.7400	25.0900	-0.239%	5,184,414	+29.773%
2025-07-09	25.1200	25.4200	25.0400	25.1500	-0.119%	6,360,328	+29.463%
2025-07-08	24.8800	25.6100	24.7700	25.1800	+1.450%	7,838,549	+29.309%
2025-07-07	25.0000	25.2400	24.5500	24.8200	-1.469%	7,057,040	+31.185%
2025-07-03	25.2200	25.3500	25.0100	25.1900	+0.639%	3,494,278	+29.258%
2025-07-02	25.2300	25.2300	24.6300	25.0300	-0.239%	7,265,869	+30.084%
2025-07-01	25.2800	25.3100	24.8200	25.0900	-1.143%	8,169,107	+29.773%
2025-06-30	25.3500	25.6000	25.3000	25.3800	-0.859%	5,877,865	+28.290%
2025-06-27	25.8400	25.9700	25.4800	25.6000	-1.463%	9,157,126	+27.188%
2025-06-26	26.1000	26.3400	25.8100	25.9800	-0.460%	6,282,360	+25.327%
2025-06-25	26.5100	26.5200	26.0800	26.1000	-2.648%	6,952,150	+24.751%
2025-06-24	26.3000	27.0800	26.2900	26.8100	+0.337%	6,735,991	+21.447%
2025-06-23	27.3000	27.4200	26.6400	26.7200	-0.927%	9,360,781	+21.856%
2025-06-20	26.7300	27.4300	26.7300	26.9700	+0.785%	21,178,482	+20.727%
2025-06-18	26.8500	26.9900	26.5000	26.7600	+0.300%	5,137,412	+21.674%
2025-06-17	26.8000	26.9200	26.4500	26.6800	+0.679%	5,540,489	+22.039%
2025-06-16	26.3800	26.7600	26.1700	26.5000	-0.749%	6,980,077	+22.868%
2025-06-13	26.4200	26.7200	25.5300	26.7000	+2.142%	10,269,135	+21.948%
2025-06-12	25.6700	26.1600	25.4600	26.1400	+1.396%	6,033,600	+24.560%
2025-06-11	25.8700	26.1000	25.6400	25.7800	-0.386%	8,379,408	+26.299%
2025-06-10	26.0900	26.3300	25.7800	25.8800	-0.270%	6,397,487	+25.811%
2025-06-09	25.6000	26.2100	25.5300	25.9500	+1.486%	6,396,623	+25.472%
2025-06-06	25.0400	25.6700	25.0300	25.5700	+3.022%	4,613,038	+27.337%
2025-06-05	25.1000	25.1000	24.6500	24.8200	-0.281%	5,423,859	+31.185%
2025-06-04	25.2900	25.6400	24.8400	24.8900	-2.123%	6,177,022	+30.816%
2025-06-03	24.9400	25.5800	24.7700	25.4300	+1.355%	5,111,914	+28.038%
2025-06-02	24.8200	25.2500	24.6100	25.0900	+3.251%	6,721,601	+29.773%
2025-05-30	24.5000	24.7500	24.2400	24.3000	-1.778%	12,384,231	+33.992%
2025-05-29	24.6800	25.0200	24.5900	24.7400	+0.651%	7,050,850	+31.609%
2025-05-28	25.0000	25.0300	24.4700	24.5800	-1.245%	7,405,715	+32.465%
2025-05-27	24.7400	24.9900	24.4400	24.8900	+1.468%	5,537,057	+30.816%
2025-05-23	24.3400	120.3900	24.3300	24.5300	+0.533%	4,432,173	+32.735%
2025-05-22	24.4200	133.0100	24.0100	24.4000	-0.347%	4,894,534	+33.443%
2025-05-21	24.8100	24.8100	24.4300	24.4850	-1.686%	7,165,742	+32.979%
2025-05-20	24.5000	25.2800	24.4400	24.9050	+1.612%	12,956,080	+30.737%
2025-05-19	24.4600	24.5400	24.1900	24.5100	-1.169%	5,106,906	+32.844%
2025-05-16	24.8400	24.8500	24.5400	24.8000	+0.405%	6,938,010	+31.290%
2025-05-15	24.2700	24.7100	24.2600	24.7000	-1.121%	6,840,458	+31.822%
2025-05-14	24.9100	24.9800	24.7400	24.9800	+0.889%	7,312,002	+30.344%
2025-05-13	24.3200	24.8800	24.3200	24.7600	+2.611%	7,084,773	+31.502%
2025-05-12	24.2900	24.6500	23.8500	24.1300	+3.120%	10,752,790	+34.936%
2025-05-09	23.4300	23.4500	23.0800	23.4000	+1.211%	5,652,358	+39.145%
2025-05-08	22.6900	23.2500	22.6900	23.1200	+2.324%	11,944,990	+40.830%
2025-05-07	23.3100	23.3100	22.5950	22.5950	-1.461%	11,366,843	+44.103%
2025-05-06	24.4200	24.4600	22.6700	22.9300	-9.368%	26,174,190	+41.997%
2025-05-05	25.4700	25.5800	25.1000	25.3000	-1.518%	8,111,663	+28.696%
2025-05-02	25.2700	25.7600	24.7500	25.6900	+3.214%	7,846,480	+26.742%
2025-05-01	24.5100	25.1000	24.5100	24.8900	+1.344%	6,236,838	+30.816%
2025-04-30	25.1100	25.1100	24.4000	24.5600	-3.648%	6,829,344	+32.573%
2025-04-29	25.4300	25.7100	25.2600	25.4900	-0.817%	5,458,887	+27.736%
2025-04-28	25.4200	25.7600	25.3800	25.7000	+1.381%	5,143,926	+26.693%
2025-04-25	25.1900	25.4000	25.0500	25.3500	-0.354%	3,410,538	+28.442%
2025-04-24	25.5300	25.6000	25.2200	25.4400	+0.395%	4,942,790	+27.987%
2025-04-23	25.3200	25.6700	25.0000	25.3400	+1.037%	5,752,122	+28.493%
2025-04-22	25.1800	25.4000	24.8300	25.0800	+1.129%	4,650,429	+29.825%
2025-04-21	25.4600	25.4900	24.6200	24.8000	-4.025%	3,970,209	+31.290%
2025-04-17	26.0400	26.2700	25.7800	25.8400	+0.819%	5,326,781	+26.006%
2025-04-16	25.4700	26.1800	25.4500	25.6300	+1.224%	5,172,909	+27.039%
2025-04-15	25.0800	25.6500	25.0800	25.3200	+0.357%	4,352,997	+28.594%
2025-04-14	25.6900	25.6900	24.9400	25.2300	+0.278%	4,892,809	+29.053%
2025-04-11	24.6400	25.2600	24.1700	25.1600	+1.945%	7,198,604	+29.412%
2025-04-10	25.1100	25.1100	24.0800	24.6800	-4.600%	7,981,207	+31.929%
2025-04-09	24.1000	26.3100	23.7200	25.8700	+5.163%	12,183,360	+25.860%
2025-04-08	25.8100	26.0900	24.3400	24.6000	-1.679%	9,334,632	+32.358%
2025-04-07	24.3000	25.8300	23.8600	25.0200	-0.358%	9,826,382	+30.136%
2025-04-04	26.3600	26.3800	24.5100	25.1100	-8.190%	19,105,383	+29.669%
2025-04-03	27.4200	28.1100	27.3200	27.3500	-5.592%	9,394,260	+19.049%
2025-04-02	28.6900	29.0800	28.5900	28.9700	-0.344%	4,393,770	+12.392%
2025-04-01	28.9700	29.2000	28.6900	29.0700	+0.623%	4,915,389	+12.006%
2025-03-31	28.7100	29.1100	28.5500	28.8900	+0.908%	4,765,355	+12.703%
2025-03-28	28.4700	28.6900	28.3500	28.6300	+0.421%	3,069,996	+13.727%
2025-03-27	28.9500	28.9500	28.4200	28.5100	-1.281%	4,437,736	+14.206%
2025-03-26	29.7000	29.8000	28.8200	28.8800	-1.501%	7,345,166	+12.742%
2025-03-25	29.3100	29.5300	29.1300	29.3200	-0.102%	6,392,257	+11.050%
2025-03-24	28.6800	29.5500	28.6800	29.3500	+2.229%	5,621,818	+10.937%
2025-03-21	28.8700	28.9900	28.5200	28.7100	-1.068%	15,958,183	+13.410%
2025-03-20	28.9100	29.2700	28.8800	29.0200	-0.786%	8,781,761	+12.198%
2025-03-19	28.6800	29.4000	28.5500	29.2500	+1.704%	7,389,011	+11.316%
2025-03-18	28.5900	29.0800	28.4500	28.7600	+2.094%	7,908,779	+13.213%
2025-03-17	27.5900	28.3000	27.5900	28.1700	+1.954%	6,236,998	+15.584%
2025-03-14	26.8000	27.7500	26.7100	27.6300	+3.406%	5,544,059	+17.843%
2025-03-13	26.9000	27.1400	26.5000	26.7200	-1.765%	5,077,319	+21.856%
2025-03-12	26.8800	27.5300	26.8600	27.2000	+1.153%	5,599,035	+19.706%
2025-03-11	26.9200	27.2800	26.7800	26.8900	+0.523%	6,351,063	+21.086%
2025-03-10	26.2700	26.9500	26.2700	26.7500	+2.530%	8,430,024	+21.720%
2025-03-07	25.7500	26.2300	25.5100	26.0900	+2.394%	7,101,260	+24.799%
2025-03-06	25.9900	26.1400	25.3900	25.4800	-2.375%	6,339,357	+27.786%
2025-03-05	26.0900	26.2600	25.5500	26.1000	-1.435%	6,044,464	+24.751%
2025-03-04	25.9300	26.9700	25.4800	26.4800	+0.761%	3,126,801	+22.961%
2025-03-03	27.1500	27.3000	26.0400	26.2800	-2.667%	6,302,260	+23.896%
2025-02-28	26.3000	27.0000	26.1600	27.0000	+2.234%	6,849,934	+20.593%
2025-02-27	26.8700	26.9200	26.3600	26.4100	-1.785%	8,449,983	+23.287%
2025-02-26	27.7000	27.7000	26.7400	26.8900	-1.754%	7,320,851	+21.086%
2025-02-25	26.5500	27.7600	26.3600	27.3700	-2.320%	12,541,106	+18.962%
2025-02-24	28.0800	28.1600	27.5800	28.0200	-0.426%	6,148,221	+16.203%
2025-02-21	28.6900	28.7200	28.0500	28.1400	-2.224%	5,636,989	+15.707%
2025-02-20	28.5600	28.7800	28.2600	28.7800	+0.279%	3,662,152	+13.134%
2025-02-19	28.2500	29.0600	28.2300	28.7000	+2.904%	6,202,780	+13.449%
2025-02-18	27.6400	28.1700	27.3300	27.8900	+1.308%	4,224,862	+16.744%
2025-02-14	27.6500	28.0600	27.5100	27.5300	-0.217%	4,383,404	+18.271%
2025-02-13	27.5300	27.7000	27.1900	27.5900	+0.109%	4,307,036	+18.014%
2025-02-12	28.4100	28.6600	27.5300	27.5600	-3.434%	4,623,516	+18.142%
2025-02-11	28.5200	28.8600	28.3400	28.5400	+0.211%	4,989,706	+14.085%
2025-02-10	27.5700	28.5100	27.5700	28.4800	+4.056%	5,479,211	+14.326%
2025-02-07	27.5300	27.6700	27.3500	27.3700	-0.073%	3,152,588	+18.962%
2025-02-06	28.2300	28.2300	27.1600	27.3900	-2.596%	5,565,330	+18.876%
2025-02-05	27.9500	28.3300	27.9100	28.1200	+0.357%	3,639,629	+15.789%
2025-02-04	27.6700	28.2000	27.5800	28.0200	-0.071%	4,349,378	+16.203%
2025-02-03	28.0600	28.2800	27.7800	28.0400	+1.191%	5,551,680	+16.120%
2025-01-31	28.3300	28.3300	27.6600	27.7100	-2.395%	5,362,846	+17.503%
2025-01-30	28.3000	28.5900	28.2000	28.3900	+0.531%	3,777,769	+14.688%
2025-01-29	27.9000	28.3400	27.8500	28.2400	+1.219%	4,402,827	+15.297%
2025-01-28	27.9300	28.0300	27.5300	27.9000	+0.216%	4,046,778	+16.703%
2025-01-27	28.6300	28.6300	27.4700	27.8400	-4.132%	7,389,687	+16.954%
2025-01-24	29.3000	29.3000	28.8600	29.0400	-0.684%	4,426,409	+12.121%
2025-01-23	29.4500	29.5900	29.1600	29.2400	+0.240%	6,612,354	+11.354%
2025-01-22	29.1300	29.6800	29.0200	29.1700	+0.069%	6,615,359	+11.622%
2025-01-21	29.0300	29.1700	28.4600	29.1500	-1.086%	8,530,815	+11.698%
2025-01-17	29.8000	29.9500	29.3000	29.4700	-1.240%	8,933,729	+10.485%
2025-01-16	29.0800	29.9000	29.0800	29.8400	+2.649%	8,167,515	+9.115%
2025-01-15	29.0300	29.1900	28.7400	29.0700	+0.693%	5,677,611	+12.006%
2025-01-14	28.6200	29.1600	28.5800	28.8700	+0.909%	6,675,553	+12.781%
2025-01-13	28.2800	28.6400	28.2500	28.6100	+3.025%	11,594,692	+13.806%
2025-01-10	27.9100	28.3800	27.6700	27.7700	+2.321%	11,669,458	+17.249%
2025-01-08	26.5600	27.1600	26.4000	27.1400	+2.959%	8,866,376	+19.971%
2025-01-07	26.3400	26.5600	26.1200	26.3600	+0.419%	3,710,146	+23.520%
2025-01-06	26.6200	26.8600	26.1500	26.2500	+0.038%	3,856,933	+24.038%
2025-01-03	26.2500	26.5600	26.2200	26.2400	+0.383%	5,257,631	+24.085%
2025-01-02	25.9200	26.2000	25.8200	26.1400	+2.309%	4,938,416	+24.560%
2024-12-31	25.3800	25.7000	25.3800	25.5500	+0.118%	4,394,379	+27.436%
2024-12-30	25.0000	25.7500	24.8600	25.5200	+3.571%	6,187,147	+27.586%
2024-12-27	24.5300	24.8900	24.4900	24.6400	+0.244%	3,319,258	+32.143%
2024-12-26	24.5300	24.6200	24.3000	24.5800	-0.566%	3,609,843	+32.465%
2024-12-24	24.1900	24.7300	24.0100	24.7200	+2.786%	3,067,765	+31.715%
2024-12-23	23.5600	24.0500	23.4600	24.0500	+1.605%	4,949,901	+35.385%
2024-12-20	23.4800	23.9300	23.4800	23.6700	0.000%	14,822,942	+37.558%
2024-12-19	24.0200	24.1300	23.6500	23.6700	-0.211%	6,194,193	+37.558%
2024-12-18	24.4800	24.6200	23.7200	23.7200	-3.223%	6,535,345	+37.268%
2024-12-17	24.3900	24.5500	24.0500	24.5100	-0.890%	6,142,904	+32.844%
2024-12-16	25.3200	25.3200	24.6700	24.7300	-2.407%	7,046,951	+31.662%
2024-12-13	25.7000	25.7500	25.2200	25.3400	-1.209%	3,945,840	+28.493%
2024-12-12	25.3600	25.7500	25.2800	25.6500	+1.144%	6,860,840	+26.940%
2024-12-11	25.0000	25.4100	24.7800	25.3600	+2.217%	5,054,298	+28.391%
2024-12-10	25.0100	25.1100	24.7400	24.8100	-0.201%	4,389,865	+31.237%
2024-12-09	25.3000	25.3400	24.8500	24.8600	-0.241%	4,826,384	+30.973%
2024-12-06	25.5900	25.6900	24.8300	24.9200	-2.884%	5,795,781	+30.658%
2024-12-05	25.8900	26.0200	25.5800	25.6600	+0.156%	4,966,678	+26.890%
2024-12-04	26.1500	26.1500	25.4100	25.6200	-2.102%	6,015,502	+27.088%
2024-12-03	26.2900	26.3100	25.9500	26.1700	+0.384%	4,199,134	+24.417%
2024-12-02	26.7600	26.7700	25.8400	26.0700	-2.469%	5,203,364	+24.895%
2024-11-29	26.8100	26.8300	26.5600	26.7300	+0.187%	2,294,114	+21.811%
2024-11-27	26.7200	27.0200	26.6100	26.6800	-0.373%	3,191,830	+22.039%
2024-11-26	27.0900	27.0900	26.5800	26.7800	-0.778%	4,329,578	+21.583%
2024-11-25	27.7600	27.8900	26.9700	26.9900	-2.246%	7,632,296	+20.637%
2024-11-22	27.2700	27.7400	27.2600	27.6100	+0.656%	5,495,454	+17.928%
2024-11-21	27.3100	27.5400	27.0500	27.4300	+2.274%	6,821,961	+18.702%
2024-11-20	26.4700	26.8300	26.2700	26.8200	+2.016%	6,637,193	+21.402%
2024-11-19	25.9500	26.3900	25.9300	26.2900	+0.574%	6,217,593	+23.849%
2024-11-18	25.9000	26.2700	25.7400	26.1400	+2.269%	5,550,187	+24.560%
2024-11-15	25.6000	26.1400	25.4700	25.5600	+0.551%	6,841,061	+27.387%
2024-11-14	25.7100	25.7700	25.3100	25.4200	-0.703%	5,184,140	+28.088%
2024-11-13	25.5300	25.8900	25.2000	25.6000	+1.507%	8,837,764	+27.188%
2024-11-12	25.4800	25.5800	25.1800	25.2200	-0.748%	5,118,846	+29.104%

.dark-mode .Gy2JK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gy2JK0{ color: #333333; background-color: white; border: 2px solid #333333; }CTRACoterra Energy Inc.stock NYSE

CTRA
Coterra Energy Inc.
stock NYSE