Comstock Resources, Inc. (FRA:CX91)
Germany · Delayed Price · Currency is EUR 18.42
+0.50 (2.76%)
At close: Dec 19, 2025
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.91 | 18.42 | 17.91 | 18.42 | 18.42 | 2.76% | - |
| Dec 18, 2025 | 18.62 | 18.62 | 17.93 | 17.93 | 17.93 | -4.14% | - |
| Dec 17, 2025 | 17.99 | 18.70 | 17.99 | 18.70 | 18.70 | 3.60% | - |
| Dec 16, 2025 | 18.22 | 18.22 | 18.05 | 18.05 | 18.05 | -1.37% | - |
| Dec 15, 2025 | 18.34 | 18.34 | 18.30 | 18.30 | 18.30 | -0.89% | - |
| Dec 12, 2025 | 18.31 | 18.47 | 18.31 | 18.47 | 18.47 | 2.33% | - |
| Dec 11, 2025 | 19.51 | 19.51 | 18.05 | 18.05 | 18.05 | -9.46% | - |
| Dec 10, 2025 | 20.89 | 20.89 | 19.93 | 19.93 | 19.93 | -6.08% | 1,500 |
| Dec 9, 2025 | 20.99 | 21.22 | 20.99 | 21.22 | 21.22 | 0.43% | - |
| Dec 8, 2025 | 23.25 | 23.25 | 21.13 | 21.13 | 21.13 | -10.47% | - |
| Dec 5, 2025 | 23.50 | 23.84 | 23.50 | 23.60 | 23.60 | 3.60% | 1,390 |
| Dec 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.17% | - |
| Dec 3, 2025 | 21.59 | 23.05 | 21.59 | 23.05 | 23.05 | 5.35% | 200 |
| Dec 2, 2025 | 22.63 | 22.63 | 21.88 | 21.88 | 21.88 | -3.74% | - |
| Dec 1, 2025 | 22.81 | 22.81 | 22.73 | 22.73 | 22.73 | -1.52% | - |
| 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 |