Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
15.76
-0.18 (-1.13%)
At close: Aug 11, 2025, 4:00 PM
15.68
-0.08 (-0.51%)
After-hours: Aug 11, 2025, 4:26 PM EDT
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 15.83 | 15.99 | 15.66 | 15.76 | - | -1.13% | 1,915,268 |
| Aug 8, 2025 | 16.17 | 16.42 | 15.90 | 15.94 | 15.94 | -0.87% | 1,716,603 |
| Aug 7, 2025 | 16.34 | 16.55 | 16.07 | 16.08 | 16.08 | -1.11% | 1,892,279 |
| Aug 6, 2025 | 16.38 | 16.47 | 16.05 | 16.26 | 16.26 | - | 2,032,809 |
| Aug 5, 2025 | 16.32 | 16.37 | 15.87 | 16.26 | 16.26 | 0.31% | 2,670,455 |
| Aug 4, 2025 | 16.17 | 16.57 | 16.05 | 16.21 | 16.21 | -1.22% | 3,072,523 |
| Aug 1, 2025 | 17.68 | 17.77 | 16.24 | 16.41 | 16.41 | -8.17% | 4,846,828 |
| Jul 31, 2025 | 20.42 | 20.56 | 17.74 | 17.87 | 17.87 | -14.05% | 8,334,914 |
| Jul 30, 2025 | 20.60 | 21.27 | 20.54 | 20.79 | 20.79 | -1.14% | 2,765,604 |
| Jul 29, 2025 | 20.78 | 21.37 | 20.73 | 21.03 | 21.03 | 1.79% | 2,255,745 |
| Jul 28, 2025 | 20.93 | 21.06 | 20.26 | 20.66 | 20.66 | -0.39% | 1,817,502 |
| Jul 25, 2025 | 21.04 | 21.11 | 20.49 | 20.74 | 20.74 | -2.22% | 1,418,403 |
| Jul 24, 2025 | 20.87 | 21.42 | 20.45 | 21.21 | 21.21 | 3.21% | 1,908,300 |
| Jul 23, 2025 | 20.80 | 20.97 | 20.42 | 20.55 | 20.55 | -3.75% | 3,281,707 |
| Jul 22, 2025 | 20.86 | 21.69 | 20.75 | 21.35 | 21.35 | 1.57% | 2,883,736 |
| Jul 21, 2025 | 22.76 | 22.76 | 20.98 | 21.02 | 21.02 | -9.24% | 3,363,466 |
| Jul 18, 2025 | 23.65 | 23.65 | 23.00 | 23.16 | 23.16 | -0.43% | 1,489,295 |
| Jul 17, 2025 | 23.35 | 23.46 | 22.92 | 23.26 | 23.26 | -0.34% | 1,609,972 |
| Jul 16, 2025 | 23.80 | 24.04 | 23.13 | 23.34 | 23.34 | 1.00% | 1,832,261 |
| Jul 15, 2025 | 23.75 | 23.96 | 22.76 | 23.11 | 23.11 | -3.14% | 1,811,984 |
| Jul 14, 2025 | 22.67 | 23.91 | 22.61 | 23.86 | 23.86 | 6.52% | 2,456,965 |
| Jul 11, 2025 | 22.19 | 22.63 | 21.89 | 22.40 | 22.40 | 1.13% | 1,918,950 |
| Jul 10, 2025 | 21.82 | 22.20 | 21.26 | 22.15 | 22.15 | -2.34% | 3,331,127 |
| Jul 9, 2025 | 22.75 | 23.23 | 22.29 | 22.68 | 22.68 | -1.90% | 2,227,737 |
| Jul 8, 2025 | 23.80 | 23.86 | 22.92 | 23.12 | 23.12 | -2.73% | 2,918,352 |
| Jul 7, 2025 | 23.81 | 24.21 | 23.60 | 23.77 | 23.77 | -1.00% | 2,251,596 |
| Jul 3, 2025 | 24.98 | 24.98 | 23.67 | 24.01 | 24.01 | -3.38% | 1,533,632 |
| Jul 2, 2025 | 25.38 | 25.70 | 24.60 | 24.85 | 24.85 | -1.62% | 2,742,663 |
| Jul 1, 2025 | 27.48 | 27.49 | 24.90 | 25.26 | 25.26 | -8.71% | 4,784,154 |
| Jun 30, 2025 | 28.16 | 28.40 | 27.39 | 27.67 | 27.67 | -3.79% | 3,012,930 |
| Jun 27, 2025 | 28.47 | 28.78 | 28.11 | 28.76 | 28.76 | 1.27% | 5,978,369 |
| Jun 26, 2025 | 28.18 | 28.84 | 28.11 | 28.40 | 28.40 | 0.25% | 1,454,009 |
| Jun 25, 2025 | 29.40 | 29.41 | 28.29 | 28.33 | 28.33 | -4.19% | 2,518,142 |
| Jun 24, 2025 | 29.33 | 29.69 | 28.38 | 29.57 | 29.57 | -0.47% | 2,658,127 |
| Jun 23, 2025 | 30.92 | 31.17 | 29.43 | 29.71 | 29.71 | -2.59% | 2,299,282 |
| Jun 20, 2025 | 30.75 | 31.15 | 30.07 | 30.50 | 30.50 | -0.78% | 3,761,862 |
| Jun 18, 2025 | 29.43 | 30.90 | 29.23 | 30.74 | 30.74 | 6.51% | 4,873,672 |
| Jun 17, 2025 | 27.19 | 28.88 | 26.57 | 28.86 | 28.86 | 9.07% | 4,540,825 |
| Jun 16, 2025 | 25.66 | 26.50 | 25.41 | 26.46 | 26.46 | 4.46% | 2,094,559 |
| Jun 13, 2025 | 25.86 | 26.16 | 24.15 | 25.33 | 25.33 | -1.13% | 2,511,899 |
| Jun 12, 2025 | 24.19 | 25.65 | 23.71 | 25.62 | 25.62 | 7.02% | 2,396,693 |
| Jun 11, 2025 | 24.42 | 24.47 | 23.89 | 23.94 | 23.94 | -0.42% | 2,487,733 |
| Jun 10, 2025 | 24.30 | 24.73 | 23.71 | 24.04 | 24.04 | -0.83% | 1,687,661 |
| Jun 9, 2025 | 24.60 | 24.67 | 23.63 | 24.24 | 24.24 | -0.90% | 2,076,263 |
| Jun 6, 2025 | 24.29 | 25.05 | 24.12 | 24.46 | 24.46 | 0.95% | 2,116,086 |
| Jun 5, 2025 | 23.97 | 24.45 | 23.34 | 24.23 | 24.23 | 2.02% | 1,990,721 |
| Jun 4, 2025 | 23.74 | 24.50 | 23.51 | 23.75 | 23.75 | -0.29% | 2,082,868 |
| Jun 3, 2025 | 23.59 | 24.24 | 23.44 | 23.82 | 23.82 | 0.34% | 1,784,351 |
| Jun 2, 2025 | 24.21 | 24.21 | 23.48 | 23.74 | 23.74 | 1.89% | 1,349,577 |
| May 30, 2025 | 23.49 | 23.68 | 23.12 | 23.30 | 23.30 | -0.77% | 1,464,539 |