Coterra Energy Inc.CTRANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $26.89 | $26.89 | $26.39 | $26.39 | 6.01M |
| 12/1/2025 | $26.83 | $27.24 | $26.69 | $26.95 | 6.33M |
| 11/28/2025 | $26.40 | $26.88 | $26.32 | $26.84 | 2.46M |
| 11/26/2025 | $25.97 | $26.59 | $25.89 | $26.39 | 4.46M |
| 11/25/2025 | $25.91 | $26.12 | $25.71 | $25.84 | 5.20M |
| 11/24/2025 | $25.83 | $26.31 | $25.51 | $26.20 | 8.34M |
| 11/21/2025 | $25.36 | $25.80 | $25.20 | $25.75 | 6.31M |
| 11/20/2025 | $25.79 | $26.49 | $25.37 | $25.40 | 5.63M |
| 11/19/2025 | $25.79 | $25.88 | $25.44 | $25.76 | 6.93M |
| 11/18/2025 | $25.74 | $26.29 | $25.68 | $26.17 | 6.43M |
| 11/17/2025 | $26.24 | $26.50 | $25.95 | $25.97 | 7.26M |
| 11/14/2025 | $25.87 | $26.37 | $25.46 | $26.34 | 8.18M |
| 11/13/2025 | $25.95 | $26.30 | $25.70 | $25.84 | 7.93M |
| 11/12/2025 | $26.56 | $26.73 | $26.12 | $26.13 | 9.82M |
| 11/11/2025 | $26.55 | $26.88 | $26.37 | $26.79 | 7.96M |
| 11/10/2025 | $26.59 | $26.63 | $26.10 | $26.39 | 6.95M |
| 11/7/2025 | $26.23 | $26.79 | $26.17 | $26.57 | 9.30M |
| 11/6/2025 | $26.01 | $26.58 | $25.90 | $26.37 | 13.01M |
| 11/5/2025 | $25.80 | $26.33 | $25.62 | $25.75 | 12.31M |
| 11/4/2025 | $24.50 | $26.06 | $24.37 | $25.85 | 27.21M |
| 11/3/2025 | $23.74 | $24.40 | $23.63 | $24.39 | 13.77M |
| 10/31/2025 | $23.49 | $23.79 | $23.38 | $23.66 | 8.48M |
| 10/30/2025 | $23.35 | $23.66 | $23.25 | $23.40 | 6.61M |
| 10/29/2025 | $23.32 | $23.57 | $23.19 | $23.34 | 8.49M |
| 10/28/2025 | $23.54 | $23.63 | $23.32 | $23.38 | 7.60M |
| 10/27/2025 | $23.74 | $23.86 | $23.53 | $23.67 | 6.65M |
| 10/24/2025 | $23.87 | $23.91 | $23.49 | $23.55 | 7.10M |
| 10/23/2025 | $23.70 | $23.81 | $23.40 | $23.74 | 6.27M |
| 10/22/2025 | $23.54 | $23.71 | $23.13 | $23.30 | 7.28M |
| 10/21/2025 | $23.43 | $23.60 | $23.24 | $23.32 | 5.63M |
| 10/20/2025 | $22.99 | $23.55 | $22.94 | $23.42 | 8.11M |
| 10/17/2025 | $22.70 | $22.92 | $22.50 | $22.80 | 8.88M |
| 10/16/2025 | $23.24 | $23.27 | $22.33 | $22.58 | 15.47M |
| 10/15/2025 | $23.34 | $23.65 | $23.18 | $23.20 | 14.23M |