Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.88	20.03	18.78	19.86	-	6.72%	1,625,576
Feb 18, 2026	18.43	18.81	18.20	18.61	18.61	0.32%	1,921,107
Feb 17, 2026	19.02	19.29	18.13	18.55	18.55	-2.47%	2,838,699
Feb 13, 2026	18.86	19.43	18.65	19.02	19.02	-0.83%	2,701,104
Feb 12, 2026	19.65	19.82	18.80	19.18	19.18	-6.07%	4,787,924
Feb 11, 2026	20.67	20.91	20.23	20.42	20.42	-	2,473,066
Feb 10, 2026	20.80	21.09	20.24	20.42	20.42	-2.11%	2,106,142
Feb 9, 2026	20.73	21.15	20.53	20.86	20.86	-3.29%	3,025,728
Feb 6, 2026	21.13	21.71	21.09	21.57	21.57	3.70%	2,235,737
Feb 5, 2026	21.20	21.94	20.60	20.80	20.80	-3.44%	3,786,899
Feb 4, 2026	22.85	23.23	21.23	21.54	21.54	-4.14%	3,774,089
Feb 3, 2026	22.03	22.58	21.66	22.47	22.47	2.00%	2,548,159
Feb 2, 2026	23.13	23.58	21.91	22.03	22.03	-9.53%	3,724,501
Jan 30, 2026	23.21	24.43	23.06	24.35	24.35	4.28%	3,664,727
Jan 29, 2026	22.89	23.48	22.56	23.35	23.35	4.19%	2,811,804
Jan 28, 2026	22.42	23.14	22.18	22.41	22.41	-0.27%	2,807,708
Jan 27, 2026	24.31	24.50	22.20	22.47	22.47	-8.92%	3,481,073
Jan 26, 2026	24.71	25.03	24.00	24.67	24.67	1.86%	2,188,343
Jan 23, 2026	25.26	25.85	24.01	24.22	24.22	-1.02%	2,601,727
Jan 22, 2026	24.41	24.73	23.35	24.47	24.47	1.83%	3,038,340
Jan 21, 2026	23.27	24.65	23.27	24.03	24.03	7.85%	3,247,828
Jan 20, 2026	22.72	23.10	21.96	22.28	22.28	5.19%	2,467,724
Jan 16, 2026	20.35	21.25	20.00	21.18	21.18	1.58%	3,138,173
Jan 15, 2026	21.71	21.80	20.80	20.85	20.85	-5.40%	2,047,367
Jan 14, 2026	21.91	22.12	21.40	22.04	22.04	-1.43%	2,263,283
Jan 13, 2026	22.87	23.00	22.18	22.36	22.36	-0.31%	1,457,596
Jan 12, 2026	21.62	22.67	21.34	22.43	22.43	5.60%	2,926,378
Jan 9, 2026	21.50	21.75	20.79	21.24	21.24	-1.26%	2,564,689
Jan 8, 2026	21.84	22.22	21.10	21.51	21.51	-2.58%	3,272,339
Jan 7, 2026	22.81	23.08	22.04	22.08	22.08	-3.58%	2,031,134
Jan 6, 2026	22.30	22.93	22.08	22.90	22.90	1.51%	2,484,542
Jan 5, 2026	23.23	23.25	21.41	22.56	22.56	-4.33%	3,562,496
Jan 2, 2026	22.96	23.59	22.52	23.58	23.58	1.73%	1,927,978
Dec 31, 2025	23.31	23.67	22.88	23.18	23.18	-2.77%	1,745,778
Dec 30, 2025	24.50	24.70	23.83	23.84	23.84	-1.20%	1,817,689
Dec 29, 2025	23.64	24.27	23.56	24.13	24.13	2.46%	2,156,697
Dec 26, 2025	23.43	23.60	22.96	23.55	23.55	1.90%	1,787,749
Dec 24, 2025	22.78	23.22	22.73	23.11	23.11	0.22%	1,182,807
Dec 23, 2025	22.12	23.25	22.12	23.06	23.06	5.73%	2,472,291
Dec 22, 2025	21.64	22.02	21.43	21.81	21.81	1.21%	3,807,984
Dec 19, 2025	21.16	21.91	21.08	21.55	21.55	2.47%	2,821,517
Dec 18, 2025	21.95	22.20	21.00	21.03	21.03	-4.71%	2,292,293
Dec 17, 2025	21.67	22.15	21.27	22.07	22.07	3.71%	2,242,164
Dec 16, 2025	21.14	21.40	20.65	21.28	21.28	-1.89%	3,045,568
Dec 15, 2025	21.37	21.89	20.92	21.69	21.69	0.09%	3,069,700
Dec 12, 2025	21.87	22.23	21.52	21.67	21.67	0.79%	2,509,271
Dec 11, 2025	22.61	22.84	21.22	21.50	21.50	-6.97%	5,013,284
Dec 10, 2025	24.56	24.56	23.10	23.11	23.11	-5.83%	2,871,997
Dec 9, 2025	24.58	25.25	24.49	24.54	24.54	-1.05%	2,355,687
Dec 8, 2025	26.82	27.00	24.70	24.80	24.80	-9.39%	4,777,200