Comstock Resources, Inc. (FRA:CX91)
Germany · Delayed Price · Currency is EUR 22.81
-0.27 (-1.17%)
Last updated: Dec 1, 2025, 8:05 AM CET
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.39 | 23.08 | 21.39 | 23.08 | 23.08 | 7.55% | 350 |
| Nov 27, 2025 | 21.37 | 21.46 | 21.37 | 21.46 | 21.46 | -3.59% | - |
| Nov 26, 2025 | 21.56 | 22.26 | 21.56 | 22.26 | 22.26 | 3.15% | - |
| Nov 25, 2025 | 21.65 | 21.65 | 21.58 | 21.58 | 21.58 | -0.78% | - |
| Nov 24, 2025 | 20.79 | 21.75 | 20.79 | 21.75 | 21.75 | 4.37% | 200 |
| Nov 21, 2025 | 20.49 | 20.84 | 20.49 | 20.84 | 20.84 | -0.14% | - |
| Nov 20, 2025 | 20.99 | 20.99 | 20.87 | 20.87 | 20.87 | -1.60% | - |
| Nov 19, 2025 | 21.35 | 21.35 | 21.21 | 21.21 | 21.21 | -1.71% | - |
| Nov 18, 2025 | 20.94 | 21.58 | 20.94 | 21.58 | 21.58 | 2.13% | - |
| Nov 17, 2025 | 21.60 | 21.60 | 21.13 | 21.13 | 21.13 | -3.38% | - |
| Nov 14, 2025 | 21.45 | 21.87 | 21.45 | 21.87 | 21.87 | 2.24% | - |
| Nov 13, 2025 | 21.58 | 21.58 | 21.39 | 21.39 | 21.39 | -0.97% | - |
| Nov 12, 2025 | 21.54 | 21.63 | 21.54 | 21.60 | 21.60 | 0.75% | - |
| Nov 11, 2025 | 20.26 | 21.85 | 20.26 | 21.44 | 21.44 | 4.48% | 400 |
| Nov 10, 2025 | 20.06 | 20.52 | 20.06 | 20.52 | 20.52 | 3.85% | - |
| Nov 7, 2025 | 18.83 | 19.76 | 18.83 | 19.76 | 19.76 | 4.52% | 250 |
| Nov 6, 2025 | 18.22 | 19.50 | 18.22 | 18.91 | 18.91 | 11.17% | 500 |
| Nov 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 3.59% | - |
| Nov 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.15% | - |
| Nov 3, 2025 | 16.22 | 16.78 | 16.22 | 16.78 | 16.78 | 3.49% | - |
| Oct 31, 2025 | 15.95 | 16.21 | 15.95 | 16.21 | 16.21 | 2.30% | - |
| Oct 30, 2025 | 15.06 | 15.85 | 15.06 | 15.85 | 15.85 | 5.32% | - |
| Oct 29, 2025 | 14.77 | 15.05 | 14.77 | 15.05 | 15.05 | 1.97% | - |
| Oct 28, 2025 | 15.04 | 15.04 | 14.76 | 14.76 | 14.76 | -2.51% | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.14 | 15.14 | 15.14 | -0.53% | - |
| Oct 24, 2025 | 15.27 | 15.27 | 15.22 | 15.22 | 15.22 | 0.60% | - |
| Oct 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.40% | - |
| Oct 22, 2025 | 15.62 | 15.62 | 15.19 | 15.19 | 15.19 | -2.28% | - |
| Oct 21, 2025 | 15.67 | 15.67 | 15.54 | 15.54 | 15.54 | 0.62% | - |
| Oct 20, 2025 | 14.54 | 15.45 | 14.54 | 15.45 | 15.45 | 6.33% | - |
| Oct 17, 2025 | 14.88 | 14.88 | 14.53 | 14.53 | 14.53 | -3.65% | 75 |
| Oct 16, 2025 | 16.33 | 16.33 | 15.08 | 15.08 | 15.08 | -9.38% | - |
| Oct 15, 2025 | 16.39 | 16.64 | 16.39 | 16.64 | 16.64 | -0.12% | - |
| Oct 14, 2025 | 16.67 | 16.67 | 16.66 | 16.66 | 16.66 | -1.45% | - |
| Oct 13, 2025 | 15.78 | 16.90 | 15.78 | 16.90 | 16.90 | 5.33% | 60 |
| Oct 10, 2025 | 16.91 | 16.91 | 16.05 | 16.05 | 16.05 | -5.59% | - |
| Oct 9, 2025 | 17.51 | 17.51 | 17.00 | 17.00 | 17.00 | -3.66% | - |
| Oct 8, 2025 | 18.60 | 18.60 | 17.64 | 17.64 | 17.64 | -5.89% | - |
| Oct 7, 2025 | 17.93 | 18.75 | 17.93 | 18.75 | 18.75 | 2.94% | - |
| Oct 6, 2025 | 18.12 | 18.21 | 18.12 | 18.21 | 18.21 | 1.25% | - |
| Oct 3, 2025 | 18.08 | 18.08 | 17.99 | 17.99 | 17.99 | -0.42% | - |
| Oct 2, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | -1.07% | - |
| Oct 1, 2025 | 16.64 | 18.26 | 16.64 | 18.26 | 18.26 | 9.31% | - |
| Sep 30, 2025 | 17.13 | 17.13 | 16.70 | 16.70 | 16.70 | -3.24% | - |
| Sep 29, 2025 | 16.67 | 17.26 | 16.67 | 17.26 | 17.26 | 2.80% | - |
| Sep 26, 2025 | 16.43 | 16.84 | 16.43 | 16.79 | 16.79 | 1.11% | 590 |
| Sep 25, 2025 | 16.49 | 16.61 | 16.49 | 16.61 | 16.61 | 4.57% | - |
| Sep 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.09% | - |
| Sep 23, 2025 | 14.91 | 15.90 | 14.91 | 15.90 | 15.90 | 6.89% | 200 |
| Sep 22, 2025 | 14.22 | 14.87 | 14.22 | 14.87 | 14.87 | 3.23% | 222 |