Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	20.46	20.73	19.34	20.07	20.07	-3.56%	2,768,639
Feb 19, 2025	20.49	21.00	19.47	20.81	20.81	9.87%	4,467,188
Feb 18, 2025	18.48	19.36	18.12	18.94	18.94	2.05%	2,565,796
Feb 14, 2025	18.26	18.88	18.10	18.56	18.56	2.15%	1,833,415
Feb 13, 2025	18.06	18.19	17.71	18.17	18.17	2.08%	1,492,756
Feb 12, 2025	18.36	18.50	17.51	17.80	17.80	-3.37%	2,132,981
Feb 11, 2025	18.51	18.97	18.35	18.42	18.42	-0.38%	1,933,851
Feb 10, 2025	17.62	18.74	17.55	18.49	18.49	6.76%	1,695,448
Feb 7, 2025	17.65	17.92	17.15	17.32	17.32	-1.65%	1,669,977
Feb 6, 2025	18.35	18.43	17.26	17.61	17.61	-4.24%	2,253,875
Feb 5, 2025	18.21	18.58	18.03	18.39	18.39	1.27%	2,030,615
Feb 4, 2025	18.15	18.39	17.93	18.16	18.16	-2.42%	3,408,438
Feb 3, 2025	19.20	19.60	18.57	18.61	18.61	0.27%	2,520,870
Jan 31, 2025	19.43	19.50	18.45	18.56	18.56	-4.48%	2,583,488
Jan 30, 2025	19.28	19.85	19.13	19.43	19.43	1.57%	1,585,292
Jan 29, 2025	19.28	19.39	18.72	19.13	19.13	0.47%	1,734,711
Jan 28, 2025	18.92	19.09	18.34	19.04	19.04	1.17%	2,951,034
Jan 27, 2025	19.88	19.88	18.52	18.82	18.82	-8.24%	4,600,716
Jan 24, 2025	21.19	21.32	20.36	20.51	20.51	-3.35%	1,983,622
Jan 23, 2025	21.42	21.52	20.96	21.22	21.22	-0.42%	1,851,380
Jan 22, 2025	21.00	22.06	20.76	21.31	21.31	1.62%	2,989,452
Jan 21, 2025	21.30	21.33	20.67	20.97	20.97	-1.87%	2,514,068
Jan 17, 2025	20.88	21.53	20.77	21.37	21.37	-0.70%	2,214,098
Jan 16, 2025	21.00	21.75	20.81	21.52	21.52	1.61%	1,970,811
Jan 15, 2025	20.98	21.32	20.68	21.18	21.18	1.53%	2,586,494
Jan 14, 2025	19.85	20.97	19.80	20.86	20.86	4.35%	2,793,231
Jan 13, 2025	20.20	20.57	19.57	19.99	19.99	0.55%	3,054,120
Jan 10, 2025	20.00	20.08	19.39	19.88	19.88	1.33%	4,032,983
Jan 8, 2025	19.00	20.06	18.80	19.62	19.62	4.42%	3,712,324
Jan 7, 2025	18.11	18.80	16.81	18.79	18.79	2.18%	3,568,352
Jan 6, 2025	18.19	18.51	17.95	18.39	18.39	4.02%	2,508,159
Jan 3, 2025	18.75	18.75	17.65	17.68	17.68	-5.45%	2,696,798
Jan 2, 2025	18.63	18.88	18.26	18.70	18.70	2.63%	2,096,814
Dec 31, 2024	18.34	18.68	17.86	18.22	18.22	-3.70%	2,352,265
Dec 30, 2024	18.00	19.25	17.85	18.92	18.92	10.71%	4,298,029
Dec 27, 2024	16.72	17.18	16.44	17.09	17.09	2.58%	1,310,023
Dec 26, 2024	16.59	16.75	16.31	16.66	16.66	-0.77%	1,261,104
Dec 24, 2024	16.77	16.98	16.52	16.79	16.79	0.72%	1,011,225
Dec 23, 2024	15.87	16.74	15.66	16.67	16.67	5.37%	1,749,380
Dec 20, 2024	15.38	16.05	15.25	15.82	15.82	2.20%	3,000,898
Dec 19, 2024	15.79	15.89	15.44	15.48	15.48	0.78%	1,800,765
Dec 18, 2024	16.08	16.45	15.26	15.36	15.36	-4.54%	2,003,255
Dec 17, 2024	15.87	16.20	15.56	16.09	16.09	-0.19%	2,208,166
Dec 16, 2024	16.86	16.92	16.05	16.12	16.12	-4.05%	2,308,405
Dec 13, 2024	17.65	17.79	16.72	16.80	16.80	-4.49%	1,720,456
Dec 12, 2024	16.77	17.59	16.75	17.59	17.59	4.14%	3,208,839
Dec 11, 2024	15.42	16.96	15.32	16.89	16.89	10.97%	3,933,590
Dec 10, 2024	14.94	15.57	14.85	15.22	15.22	3.26%	2,244,169
Dec 9, 2024	14.70	15.09	14.63	14.74	14.74	1.52%	1,410,251
Dec 6, 2024	14.80	14.80	14.09	14.52	14.52	-1.43%	1,821,916
Dec 5, 2024	15.05	15.11	14.70	14.73	14.73	-1.14%	1,339,548
Dec 4, 2024	15.25	15.37	14.76	14.90	14.90	-1.78%	1,408,510
Dec 3, 2024	15.12	15.36	15.00	15.17	15.17	0.33%	1,328,641
Dec 2, 2024	15.30	15.45	14.57	15.12	15.12	-2.89%	2,046,035
Nov 29, 2024	15.55	15.64	15.41	15.57	15.57	0.97%	766,264
Nov 27, 2024	15.25	15.54	15.24	15.42	15.42	-0.96%	1,291,666
Nov 26, 2024	15.44	15.65	15.29	15.57	15.57	0.39%	1,213,469
Nov 25, 2024	15.66	15.82	15.44	15.51	15.51	2.31%	2,898,698
Nov 22, 2024	14.98	15.36	14.89	15.16	15.16	-0.46%	1,680,864
Nov 21, 2024	15.38	15.84	15.09	15.23	15.23	1.53%	3,888,918
Nov 20, 2024	14.18	15.07	14.18	15.00	15.00	6.84%	2,522,690
Nov 19, 2024	13.62	14.15	13.55	14.04	14.04	1.08%	1,690,483
Nov 18, 2024	13.43	14.14	13.37	13.89	13.89	3.89%	1,868,492
Nov 15, 2024	13.40	13.56	13.20	13.37	13.37	-0.15%	1,269,489
Nov 14, 2024	13.79	13.85	13.31	13.39	13.39	-2.83%	1,930,348
Nov 13, 2024	14.09	14.10	13.58	13.78	13.78	-1.78%	2,179,476
Nov 12, 2024	14.10	14.17	13.80	14.03	14.03	-1.47%	2,010,456
Nov 11, 2024	13.51	14.28	13.40	14.24	14.24	7.88%	2,809,813
Nov 8, 2024	13.03	13.41	12.96	13.20	13.20	0.92%	2,019,244
Nov 7, 2024	12.84	13.12	12.73	13.08	13.08	1.47%	1,872,117
Nov 6, 2024	12.18	12.95	12.06	12.89	12.89	10.55%	3,184,963
Nov 5, 2024	11.60	11.90	11.42	11.66	11.66	0.60%	2,147,597
Nov 4, 2024	11.14	11.72	11.14	11.59	11.59	3.95%	2,278,067
Nov 1, 2024	11.70	11.92	11.05	11.15	11.15	-3.55%	2,427,563
Oct 31, 2024	12.33	12.52	11.56	11.56	11.56	-7.00%	6,552,105
Oct 30, 2024	12.05	12.48	11.93	12.43	12.43	4.02%	1,815,428
Oct 29, 2024	11.98	12.03	11.74	11.95	11.95	0.08%	1,724,335
Oct 28, 2024	11.64	12.10	11.56	11.94	11.94	-0.50%	2,309,015
Oct 25, 2024	12.05	12.12	11.78	12.00	12.00	-0.08%	1,613,576
Oct 24, 2024	11.67	12.10	11.47	12.01	12.01	3.71%	1,500,978
Oct 23, 2024	11.34	11.59	11.21	11.58	11.58	2.21%	1,097,138
Oct 22, 2024	11.35	11.50	11.25	11.33	11.33	-	1,745,020
Oct 21, 2024	11.57	11.58	11.30	11.33	11.33	-1.05%	1,168,664
Oct 18, 2024	11.54	11.61	11.32	11.45	11.45	-1.38%	1,158,880
Oct 17, 2024	11.70	11.72	11.52	11.61	11.61	0.26%	1,169,244
Oct 16, 2024	11.48	11.67	11.38	11.58	11.58	1.85%	1,288,219
Oct 15, 2024	11.40	11.60	11.31	11.37	11.37	-3.97%	2,606,093
Oct 14, 2024	11.83	11.95	11.74	11.84	11.84	-1.82%	1,803,326
Oct 11, 2024	11.63	12.31	11.58	12.06	12.06	2.81%	2,714,308
Oct 10, 2024	11.89	11.89	11.63	11.73	11.73	-1.43%	2,125,513
Oct 9, 2024	11.97	12.11	11.86	11.90	11.90	-1.65%	1,640,079
Oct 8, 2024	11.90	12.17	11.78	12.10	12.10	0.08%	1,542,035
Oct 7, 2024	12.11	12.22	11.96	12.09	12.09	0.33%	1,880,211
Oct 4, 2024	12.06	12.24	11.93	12.05	12.05	0.84%	1,875,712
Oct 3, 2024	11.34	11.95	11.24	11.95	11.95	5.47%	2,346,006
Oct 2, 2024	11.36	11.42	11.09	11.33	11.33	1.52%	1,735,589
Oct 1, 2024	10.88	11.28	10.84	11.16	11.16	0.27%	2,120,483
Sep 30, 2024	11.08	11.31	11.08	11.13	11.13	0.27%	1,862,139
Sep 27, 2024	11.18	11.44	10.97	11.10	11.10	1.56%	2,376,405
Sep 26, 2024	10.82	11.03	10.72	10.93	10.93	0.18%	3,438,943