Coterra Energy Inc.CTRANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $31.96 | $31.96 | $30.85 | $31.51 | 9.95M |
| 2/27/2026 | $30.70 | $30.78 | $30.02 | $30.59 | 8.35M |
| 2/26/2026 | $29.55 | $30.48 | $29.32 | $30.01 | 7.10M |
| 2/25/2026 | $30.79 | $30.79 | $29.85 | $29.90 | 5.23M |
| 2/24/2026 | $30.87 | $30.87 | $30.21 | $30.50 | 6.23M |
| 2/23/2026 | $31.51 | $31.70 | $30.62 | $30.75 | 4.69M |
| 2/20/2026 | $31.75 | $31.80 | $30.93 | $31.28 | 7.97M |
| 2/19/2026 | $31.95 | $32.67 | $31.31 | $31.71 | 15.06M |
| 2/18/2026 | $31.50 | $31.87 | $31.11 | $31.47 | 9.02M |
| 2/17/2026 | $31.42 | $31.81 | $30.60 | $31.07 | 6.77M |
| 2/13/2026 | $30.66 | $31.57 | $30.62 | $31.37 | 6.03M |
| 2/12/2026 | $31.56 | $31.65 | $30.34 | $30.78 | 8.15M |
| 2/11/2026 | $30.91 | $31.66 | $30.76 | $31.65 | 8.18M |
| 2/10/2026 | $30.54 | $30.58 | $30.20 | $30.56 | 4.19M |
| 2/9/2026 | $30.44 | $30.85 | $30.36 | $30.51 | 8.84M |
| 2/6/2026 | $30.36 | $30.94 | $30.23 | $30.66 | 8.54M |
| 2/5/2026 | $30.41 | $30.63 | $29.73 | $30.31 | 10.49M |
| 2/4/2026 | $29.45 | $30.64 | $29.34 | $30.49 | 40.58M |
| 2/3/2026 | $27.52 | $29.13 | $27.43 | $28.94 | 27.04M |
| 2/2/2026 | $27.85 | $28.55 | $27.52 | $27.81 | 27.77M |
| 1/30/2026 | $28.06 | $28.86 | $28.06 | $28.85 | 13.85M |
| 1/29/2026 | $28.49 | $29.06 | $28.04 | $28.06 | 16.76M |
| 1/28/2026 | $27.63 | $27.99 | $27.40 | $27.79 | 5.23M |
| 1/27/2026 | $27.45 | $27.59 | $27.00 | $27.52 | 7.06M |
| 1/26/2026 | $27.90 | $27.90 | $27.10 | $27.39 | 6.74M |
| 1/23/2026 | $27.75 | $27.80 | $27.20 | $27.42 | 6.45M |
| 1/22/2026 | $26.76 | $27.41 | $26.58 | $27.28 | 8.31M |
| 1/21/2026 | $26.75 | $27.20 | $26.62 | $26.75 | 7.24M |
| 1/20/2026 | $26.43 | $26.74 | $26.00 | $26.22 | 11.91M |
| 1/16/2026 | $25.47 | $25.91 | $25.41 | $25.71 | 19.19M |
| 1/15/2026 | $25.07 | $28.48 | $24.87 | $25.73 | 40.12M |
| 1/14/2026 | $24.96 | $25.67 | $24.96 | $25.36 | 12.22M |
| 1/13/2026 | $25.04 | $25.52 | $25.00 | $25.20 | 6.51M |
| 1/12/2026 | $24.90 | $25.18 | $24.68 | $24.93 | 9.34M |
| 1/9/2026 | $25.41 | $25.44 | $24.71 | $24.82 | 9.72M |
| 1/8/2026 | $25.33 | $25.81 | $25.19 | $25.41 | 9.69M |
| 1/7/2026 | $25.16 | $25.32 | $24.74 | $25.29 | 9.09M |
| 1/6/2026 | $25.69 | $25.89 | $24.95 | $25.07 | 8.88M |
| 1/5/2026 | $26.50 | $26.69 | $24.98 | $25.82 | 9.80M |
| 1/2/2026 | $26.25 | $26.70 | $26.03 | $26.60 | 6.25M |
| 12/31/2025 | $26.53 | $26.56 | $26.08 | $26.32 | 6.86M |
| 12/30/2025 | $26.45 | $26.64 | $26.35 | $26.56 | 6.21M |
| 12/29/2025 | $26.08 | $26.23 | $25.88 | $26.20 | 4.74M |
| 12/26/2025 | $25.82 | $25.92 | $25.61 | $25.79 | 3.87M |
| 12/24/2025 | $25.84 | $25.90 | $25.68 | $25.69 | 2.84M |
| 12/23/2025 | $25.70 | $26.06 | $25.68 | $25.98 | 5.59M |
| 12/22/2025 | $25.49 | $25.76 | $25.33 | $25.52 | 4.79M |
| 12/19/2025 | $25.52 | $25.73 | $25.38 | $25.38 | 13.36M |
| 12/18/2025 | $25.80 | $25.91 | $25.28 | $25.43 | 8.03M |
| 12/17/2025 | $25.48 | $25.99 | $25.35 | $25.92 | 6.85M |
| 12/16/2025 | $25.99 | $25.99 | $25.15 | $25.30 | 9.51M |
| 12/15/2025 | $26.31 | $26.33 | $25.91 | $26.27 | 6.87M |
| 12/12/2025 | $26.64 | $26.82 | $26.23 | $26.27 | 7.87M |
| 12/11/2025 | $26.75 | $26.90 | $26.27 | $26.49 | 6.41M |
| 12/10/2025 | $26.92 | $27.11 | $26.62 | $27.02 | 6.49M |
| 12/9/2025 | $26.51 | $26.91 | $26.50 | $26.86 | 4.38M |
| 12/8/2025 | $27.04 | $27.10 | $26.43 | $26.57 | 6.44M |
| 12/5/2025 | $27.38 | $28.00 | $27.35 | $27.39 | 7.18M |
| 12/4/2025 | $27.15 | $27.45 | $26.98 | $27.34 | 9.04M |
| 12/3/2025 | $26.55 | $27.16 | $26.51 | $27.16 | 5.89M |