Coterra Energy Inc. Common Stock (CTRA)

Historical Prices For Coterra Energy Inc. Common Stock (CTRA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	27.40	28.13	27.31	27.36	9,398,642	27.36
4/02/2025	28.68	29.09	28.58	28.99	4,403,432	28.99
4/01/2025	28.97	29.20	28.69	29.07	4,917,195	29.07
3/31/2025	28.66	29.11	28.54	28.90	4,766,956	28.90
3/28/2025	28.39	28.72	28.21	28.63	3,071,409	28.63
3/27/2025	28.93	28.95	28.43	28.52	4,549,579	28.52
3/26/2025	29.67	29.82	28.82	28.87	7,678,198	28.87
3/25/2025	29.35	29.55	29.12	29.31	7,229,329	29.31
3/24/2025	28.72	29.55	28.68	29.36	6,177,842	29.36
3/21/2025	28.92	29.01	28.52	28.72	20,652,992	28.72
3/20/2025	28.93	29.29	28.83	29.01	8,875,408	29.01
3/19/2025	28.73	29.40	28.53	29.23	7,606,031	29.23
3/18/2025	28.52	29.08	28.42	28.77	8,083,808	28.77
3/17/2025	27.62	28.30	27.57	28.16	6,436,392	28.16
3/14/2025	26.76	27.75	26.70	27.63	5,673,066	27.63
3/13/2025	26.93	27.14	26.50	26.72	5,356,242	26.72
3/12/2025	26.84	27.54	26.79	27.23	5,877,602	27.01
3/11/2025	26.82	27.29	26.77	26.88	6,705,455	26.66
3/10/2025	26.21	26.97	26.21	26.75	8,628,256	26.53
3/07/2025	25.60	26.24	25.50	26.09	7,421,247	25.88
3/06/2025	25.97	26.15	25.29	25.51	6,591,295	25.30
3/05/2025	26.00	26.27	25.54	26.10	6,242,294	25.89
3/04/2025	26.03	26.97	25.47	26.47	10,409,434	26.26
3/03/2025	27.21	27.35	26.02	26.28	6,548,685	26.07
2/28/2025	26.38	27.01	26.15	26.99	7,043,365	26.77
2/27/2025	26.90	26.95	26.36	26.40	8,701,344	26.19
2/26/2025	27.73	27.73	26.73	26.87	7,538,504	26.65
2/25/2025	26.50	27.77	26.34	27.38	12,763,575	27.16
2/24/2025	28.08	28.16	27.57	27.98	6,198,956	27.75
2/21/2025	28.81	28.81	28.05	28.14	5,819,730	27.91
2/20/2025	28.57	28.78	28.27	28.78	3,827,698	28.55
2/19/2025	28.18	29.06	28.18	28.69	6,448,115	28.46
2/18/2025	27.69	28.18	27.32	27.89	4,435,180	27.66
2/14/2025	27.73	28.06	27.51	27.52	4,548,035	27.30
2/13/2025	27.55	27.70	27.18	27.59	4,574,133	27.37
2/12/2025	28.46	28.66	27.53	27.56	4,772,816	27.34
2/11/2025	28.51	28.86	28.34	28.54	5,165,966	28.31
2/10/2025	27.54	28.52	27.54	28.47	5,606,700	28.24
2/07/2025	27.50	27.68	27.35	27.38	3,262,845	27.16
2/06/2025	28.25	28.26	27.15	27.39	5,652,757	27.17
2/05/2025	27.94	28.33	27.88	28.12	3,715,199	27.89
2/04/2025	27.68	28.20	27.54	28.03	4,472,361	27.80
2/03/2025	28.02	28.30	27.74	28.04	5,835,933	27.81
1/31/2025	28.36	28.39	27.66	27.72	5,594,845	27.50
1/30/2025	28.37	28.60	28.01	28.39	3,941,194	28.16
1/29/2025	27.90	28.35	27.84	28.24	4,497,071	28.01
1/28/2025	27.91	28.04	27.52	27.90	4,157,962	27.67
1/27/2025	28.69	28.74	27.46	27.83	7,473,635	27.61
1/24/2025	29.33	29.34	28.86	29.02	4,629,470	28.79
1/23/2025	29.42	29.59	29.15	29.23	7,186,850	28.99
1/22/2025	29.25	29.68	28.96	29.18	6,834,478	28.94
1/21/2025	29.02	29.18	28.46	29.15	8,683,086	28.91
1/17/2025	29.68	29.95	29.30	29.47	9,053,506	29.23
1/16/2025	29.07	29.90	29.04	29.83	8,307,846	29.59
1/15/2025	28.97	29.19	28.74	29.06	5,773,941	28.83
1/14/2025	28.59	29.17	28.56	28.86	7,304,735	28.63
1/13/2025	28.05	28.64	27.84	28.61	11,764,910	28.38
1/10/2025	27.97	28.39	27.67	27.77	11,810,916	27.55
1/08/2025	26.51	27.16	26.38	27.15	9,087,273	26.93
1/07/2025	26.29	26.56	26.09	26.36	3,791,706	26.15
1/06/2025	26.68	26.87	26.15	26.24	4,049,519	26.03