Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	27.48	27.49	24.90	25.52	-	-7.77%	3,242,967
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
May 29, 2025	23.88	23.95	23.48	23.48	23.48	-1.30%	1,208,447
May 28, 2025	24.24	24.25	23.79	23.79	23.79	-2.02%	1,427,183
May 27, 2025	23.95	24.70	23.77	24.28	24.28	2.19%	1,944,078
May 23, 2025	23.41	23.99	23.31	23.76	23.76	2.33%	967,308
May 22, 2025	23.31	23.46	22.84	23.22	23.22	-0.73%	1,277,707
May 21, 2025	23.63	23.95	23.30	23.39	23.39	-1.68%	1,363,215
May 20, 2025	24.22	24.40	23.67	23.79	23.79	0.34%	1,217,110
May 19, 2025	23.79	23.95	23.42	23.71	23.71	-2.23%	1,438,973
May 16, 2025	24.43	24.48	24.05	24.25	24.25	-0.61%	1,379,802
May 15, 2025	23.69	24.40	23.48	24.40	24.40	2.43%	1,817,445
May 14, 2025	23.29	23.86	23.08	23.82	23.82	0.72%	1,830,059
May 13, 2025	23.15	24.13	22.96	23.65	23.65	3.64%	2,075,624
May 12, 2025	23.64	23.88	22.34	22.82	22.82	-2.23%	2,549,564
May 9, 2025	22.86	23.38	22.73	23.34	23.34	3.41%	1,752,536
May 8, 2025	22.63	23.11	22.45	22.57	22.57	0.85%	2,416,385
May 7, 2025	21.96	22.43	21.69	22.38	22.38	3.71%	1,930,678
May 6, 2025	21.16	21.77	21.02	21.58	21.58	1.60%	3,142,922
May 5, 2025	20.16	21.42	20.13	21.24	21.24	4.79%	3,113,668
May 2, 2025	19.19	20.30	18.89	20.27	20.27	7.42%	2,756,857
May 1, 2025	18.42	19.12	18.13	18.87	18.87	3.28%	2,740,613
Apr 30, 2025	18.40	18.55	17.98	18.27	18.27	-3.38%	2,766,481
Apr 29, 2025	18.47	19.09	18.29	18.91	18.91	1.50%	1,703,644
Apr 28, 2025	18.36	18.78	18.18	18.63	18.63	1.31%	1,131,984
Apr 25, 2025	18.09	18.39	17.80	18.39	18.39	0.16%	1,663,603
Apr 24, 2025	18.49	19.06	18.34	18.36	18.36	-0.65%	1,682,701
Apr 23, 2025	18.43	19.09	17.86	18.48	18.48	1.43%	2,266,259
Apr 22, 2025	18.85	19.00	18.22	18.22	18.22	-2.25%	2,335,737
Apr 21, 2025	19.50	19.57	18.37	18.64	18.64	-5.72%	1,930,892