Skip to main content
logo
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
25.14
-0.04 (-0.16%)
At close: Nov 25, 2025, 4:00 PM EST
25.37
+0.23 (0.91%)
After-hours: Nov 25, 2025, 7:18 PM EST

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202524.7625.1524.1525.1425.14-0.16%2,289,127
Nov 24, 202523.8025.3023.4025.1825.184.22%2,342,066
Nov 21, 202523.9724.2223.1624.1624.161.26%2,677,894
Nov 20, 202524.5026.1523.8523.8623.86-2.05%2,829,586
Nov 19, 202525.2025.2524.3224.3624.36-2.48%2,805,420
Nov 18, 202523.9425.2423.5324.9824.981.59%2,908,208
Nov 17, 202525.0025.7824.3824.5924.59-2.81%3,541,768
Nov 14, 202524.2625.5323.8725.3025.301.08%3,688,074
Nov 13, 202525.0625.9624.6525.0325.03-0.75%3,752,335
Nov 12, 202524.8325.5824.4325.2225.220.40%3,322,891
Nov 11, 202523.8625.2923.8125.1225.126.31%4,906,235
Nov 10, 202523.9623.9622.6423.6323.632.65%3,163,076
Nov 7, 202521.4623.0421.4523.0223.025.60%4,370,751
Nov 6, 202522.3822.6621.1421.8021.803.12%4,123,850
Nov 5, 202519.7521.4019.5621.1421.145.44%3,275,088
Nov 4, 202518.7521.0718.0020.0520.054.26%5,305,969
Nov 3, 202518.8019.5218.4019.2319.232.56%3,570,996
Oct 31, 202518.6018.8418.2818.7518.752.01%2,830,875
Oct 30, 202517.7518.9017.6018.3818.384.97%3,994,688
Oct 29, 202517.3517.8317.0817.5117.511.51%3,523,645
Oct 28, 202517.3617.5517.1617.2517.25-2.38%1,621,810
Oct 27, 202518.0618.1117.6617.6717.67-1.12%1,283,396
Oct 24, 202518.0218.1117.4317.8717.87-1,407,455
Oct 23, 202518.1518.1517.5717.8717.872.06%2,118,130
Oct 22, 202518.2018.5017.1717.5117.51-3.84%2,167,422
Oct 21, 202518.0018.6317.8118.2118.210.77%1,747,187
Oct 20, 202517.6118.1617.5718.0718.076.29%3,897,229
Oct 17, 202517.6217.8816.8917.0017.00-4.12%3,698,240
Oct 16, 202518.5219.0217.5417.7317.73-7.75%3,026,375
Oct 15, 202519.1519.7419.1019.2219.220.05%1,911,679
Oct 14, 202519.0419.6518.6219.2119.21-1.94%2,467,816
Oct 13, 202518.5019.6918.4219.5919.596.35%2,525,804
Oct 10, 202519.4819.7218.3718.4218.42-6.88%3,098,936
Oct 9, 202520.7921.0419.5819.7819.78-3.93%2,650,888
Oct 8, 202521.6421.6720.3920.5920.59-5.59%3,010,255
Oct 7, 202521.3422.0221.2221.8121.812.59%2,848,799
Oct 6, 202521.6822.0921.2321.2621.26-0.79%1,949,724
Oct 3, 202521.1921.5020.8321.4321.431.28%2,058,491
Oct 2, 202521.4821.8320.8521.1621.16-0.84%2,780,776
Oct 1, 202519.7221.5619.6621.3421.347.61%4,591,983
Sep 30, 202520.1420.7019.6119.8319.83-2.03%3,412,749
Sep 29, 202519.7120.4419.4620.2420.242.69%3,707,163
Sep 26, 202519.2719.9819.1619.7119.711.76%2,835,581
Sep 25, 202519.3319.7018.8619.3719.370.89%2,848,044
Sep 24, 202519.0019.7818.9719.2019.202.02%4,056,685
Sep 23, 202517.9018.9217.8318.8218.826.51%5,520,683
Sep 22, 202516.9017.9216.7817.6717.674.56%3,925,147
Sep 19, 202517.0517.1416.7516.9016.90-0.88%5,520,827
Sep 18, 202517.2817.3416.7817.0517.05-0.58%1,968,782
Sep 17, 202517.1717.6817.1117.1517.150.47%2,705,382