Skip to main content
logo
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
21.02
-2.14 (-9.24%)
At close: Jul 21, 2025, 4:00 PM
21.05
+0.03 (0.14%)
After-hours: Jul 21, 2025, 5:42 PM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202522.5322.5321.0121.07--9.05%3,349,337
Jul 18, 202523.6523.6523.0023.1623.16-0.43%1,489,295
Jul 17, 202523.3523.4622.9223.2623.26-0.34%1,609,972
Jul 16, 202523.8024.0423.1323.3423.341.00%1,832,261
Jul 15, 202523.7523.9622.7623.1123.11-3.14%1,811,984
Jul 14, 202522.6723.9122.6123.8623.866.52%2,456,965
Jul 11, 202522.1922.6321.8922.4022.401.13%1,918,950
Jul 10, 202521.8222.2021.2622.1522.15-2.34%3,331,127
Jul 9, 202522.7523.2322.2922.6822.68-1.90%2,227,737
Jul 8, 202523.8023.8622.9223.1223.12-2.73%2,918,352
Jul 7, 202523.8124.2123.6023.7723.77-1.00%2,251,596
Jul 3, 202524.9824.9823.6724.0124.01-3.38%1,533,632
Jul 2, 202525.3825.7024.6024.8524.85-1.62%2,742,663
Jul 1, 202527.4827.4924.9025.2625.26-8.71%4,784,154
Jun 30, 202528.1628.4027.3927.6727.67-3.79%3,012,930
Jun 27, 202528.4728.7828.1128.7628.761.27%5,978,369
Jun 26, 202528.1828.8428.1128.4028.400.25%1,454,009
Jun 25, 202529.4029.4128.2928.3328.33-4.19%2,518,142
Jun 24, 202529.3329.6928.3829.5729.57-0.47%2,658,127
Jun 23, 202530.9231.1729.4329.7129.71-2.59%2,299,282
Jun 20, 202530.7531.1530.0730.5030.50-0.78%3,761,862
Jun 18, 202529.4330.9029.2330.7430.746.51%4,873,672
Jun 17, 202527.1928.8826.5728.8628.869.07%4,540,825
Jun 16, 202525.6626.5025.4126.4626.464.46%2,094,559
Jun 13, 202525.8626.1624.1525.3325.33-1.13%2,511,899
Jun 12, 202524.1925.6523.7125.6225.627.02%2,396,693
Jun 11, 202524.4224.4723.8923.9423.94-0.42%2,487,733
Jun 10, 202524.3024.7323.7124.0424.04-0.83%1,687,661
Jun 9, 202524.6024.6723.6324.2424.24-0.90%2,076,263
Jun 6, 202524.2925.0524.1224.4624.460.95%2,116,086
Jun 5, 202523.9724.4523.3424.2324.232.02%1,990,721
Jun 4, 202523.7424.5023.5123.7523.75-0.29%2,082,868
Jun 3, 202523.5924.2423.4423.8223.820.34%1,784,351
Jun 2, 202524.2124.2123.4823.7423.741.89%1,349,577
May 30, 202523.4923.6823.1223.3023.30-0.77%1,464,539
May 29, 202523.8823.9523.4823.4823.48-1.30%1,208,447
May 28, 202524.2424.2523.7923.7923.79-2.02%1,427,183
May 27, 202523.9524.7023.7724.2824.282.19%1,944,078
May 23, 202523.4123.9923.3123.7623.762.33%967,308
May 22, 202523.3123.4622.8423.2223.22-0.73%1,277,707
May 21, 202523.6323.9523.3023.3923.39-1.68%1,363,215
May 20, 202524.2224.4023.6723.7923.790.34%1,217,110
May 19, 202523.7923.9523.4223.7123.71-2.23%1,438,973
May 16, 202524.4324.4824.0524.2524.25-0.61%1,379,802
May 15, 202523.6924.4023.4824.4024.402.43%1,817,445
May 14, 202523.2923.8623.0823.8223.820.72%1,830,059
May 13, 202523.1524.1322.9623.6523.653.64%2,075,624
May 12, 202523.6423.8822.3422.8222.82-2.23%2,549,564
May 9, 202522.8623.3822.7323.3423.343.41%1,752,536
May 8, 202522.6323.1122.4522.5722.570.85%2,416,385