Skip to main content
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
19.84
+0.01 (0.05%)
At close: Mar 28, 2025, 4:00 PM
19.50
-0.34 (-1.71%)
After-hours: Mar 28, 2025, 5:47 PM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.6120.2219.4419.8419.840.05%1,552,178
Mar 27, 202519.8919.9919.3419.8319.83-0.45%1,626,435
Mar 26, 202520.4420.7319.7919.9219.92-1.68%1,740,739
Mar 25, 202520.1720.4020.0520.2620.260.10%1,699,099
Mar 24, 202519.9320.5819.9220.2420.241.61%2,296,301
Mar 21, 202519.7620.1019.5719.9219.920.40%3,511,841
Mar 20, 202519.3920.0819.1519.8419.84-0.65%1,380,143
Mar 19, 202519.4920.1319.2219.9719.973.20%1,964,024
Mar 18, 202518.8919.4018.6219.3519.352.71%1,495,288
Mar 17, 202518.2119.1118.2118.8418.842.06%1,452,827
Mar 14, 202517.9618.8317.8718.4618.463.13%1,954,990
Mar 13, 202518.0718.5217.6617.9017.90-1.32%1,689,277
Mar 12, 202518.7418.7917.9318.1418.14-1.25%1,839,309
Mar 11, 202518.0919.1017.7718.3718.373.96%2,790,665
Mar 10, 202518.1618.6917.1917.6717.67-1.67%3,196,563
Mar 7, 202516.8717.9716.4717.9717.976.21%2,775,685
Mar 6, 202518.3718.5516.8616.9216.92-10.62%2,316,234
Mar 5, 202518.7619.0917.8718.9318.93-1.10%2,796,234
Mar 4, 202518.1319.7217.6119.1419.146.33%2,738,077
Mar 3, 202518.1618.5917.7018.0018.000.11%2,265,673
Feb 28, 202517.3217.9917.1617.9817.982.80%2,020,978
Feb 27, 202518.9919.2217.2817.4917.49-5.82%2,550,700
Feb 26, 202518.7318.9018.3718.5718.570.05%1,656,735
Feb 25, 202518.9419.0918.0218.5618.56-2.83%2,414,237
Feb 24, 202518.5619.4118.3119.1019.10-2.25%2,751,763
Feb 21, 202520.2620.2819.3519.5419.54-2.64%2,201,827
Feb 20, 202520.4620.7319.3420.0720.07-3.56%2,768,639
Feb 19, 202520.4921.0019.4720.8120.819.87%4,467,188
Feb 18, 202518.4819.3618.1218.9418.942.05%2,565,796
Feb 14, 202518.2618.8818.1018.5618.562.15%1,833,415
Feb 13, 202518.0618.1917.7118.1718.172.08%1,492,756
Feb 12, 202518.3618.5017.5117.8017.80-3.37%2,132,981
Feb 11, 202518.5118.9718.3518.4218.42-0.38%1,933,851
Feb 10, 202517.6218.7417.5518.4918.496.76%1,695,448
Feb 7, 202517.6517.9217.1517.3217.32-1.65%1,669,977
Feb 6, 202518.3518.4317.2617.6117.61-4.24%2,253,875
Feb 5, 202518.2118.5818.0318.3918.391.27%2,030,615
Feb 4, 202518.1518.3917.9318.1618.16-2.42%3,408,438
Feb 3, 202519.2019.6018.5718.6118.610.27%2,520,870
Jan 31, 202519.4319.5018.4518.5618.56-4.48%2,583,488
Jan 30, 202519.2819.8519.1319.4319.431.57%1,585,292
Jan 29, 202519.2819.3918.7219.1319.130.47%1,734,711
Jan 28, 202518.9219.0918.3419.0419.041.17%2,951,034
Jan 27, 202519.8819.8818.5218.8218.82-8.24%4,600,716
Jan 24, 202521.1921.3220.3620.5120.51-3.35%1,983,622
Jan 23, 202521.4221.5220.9621.2221.22-0.42%1,851,380
Jan 22, 202521.0022.0620.7621.3121.311.62%2,989,452
Jan 21, 202521.3021.3320.6720.9720.97-1.87%2,514,068
Jan 17, 202520.8821.5320.7721.3721.37-0.70%2,214,098
Jan 16, 202521.0021.7520.8121.5221.521.61%1,970,811