Skip to main content
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
23.71
-0.54 (-2.23%)
At close: May 19, 2025, 4:00 PM
23.73
+0.02 (0.08%)
After-hours: May 19, 2025, 7:16 PM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202523.7923.9523.4223.7123.71-2.23%1,438,973
May 16, 202524.4324.4824.0524.2524.25-0.61%1,379,802
May 15, 202523.6924.4023.4824.4024.402.43%1,817,445
May 14, 202523.2923.8623.0823.8223.820.72%1,830,059
May 13, 202523.1524.1322.9623.6523.653.64%2,075,624
May 12, 202523.6423.8822.3422.8222.82-2.23%2,549,564
May 9, 202522.8623.3822.7323.3423.343.41%1,752,536
May 8, 202522.6323.1122.4522.5722.570.85%2,416,385
May 7, 202521.9622.4321.6922.3822.383.71%1,930,678
May 6, 202521.1621.7721.0221.5821.581.60%3,142,922
May 5, 202520.1621.4220.1321.2421.244.79%3,113,668
May 2, 202519.1920.3018.8920.2720.277.42%2,756,857
May 1, 202518.4219.1218.1318.8718.873.28%2,740,613
Apr 30, 202518.4018.5517.9818.2718.27-3.38%2,766,481
Apr 29, 202518.4719.0918.2918.9118.911.50%1,703,644
Apr 28, 202518.3618.7818.1818.6318.631.31%1,131,984
Apr 25, 202518.0918.3917.8018.3918.390.16%1,663,603
Apr 24, 202518.4919.0618.3418.3618.36-0.65%1,682,701
Apr 23, 202518.4319.0917.8618.4818.481.43%2,266,259
Apr 22, 202518.8519.0018.2218.2218.22-2.25%2,335,737
Apr 21, 202519.5019.5718.3718.6418.64-5.72%1,930,892
Apr 17, 202519.8920.2919.6619.7719.770.30%1,865,968
Apr 16, 202519.2919.9719.2919.7119.712.12%2,646,117
Apr 15, 202518.9019.4218.9019.3019.301.21%1,456,527
Apr 14, 202519.7519.8718.9419.0719.07-1.55%1,864,261
Apr 11, 202518.3119.4518.0119.3719.377.31%2,306,671
Apr 10, 202518.5818.7217.5918.0518.05-5.89%2,708,979
Apr 9, 202516.9319.5716.6919.1819.1810.36%3,478,141
Apr 8, 202518.6418.9016.9017.3817.38-3.23%3,319,391
Apr 7, 202516.3719.4216.2717.9617.964.91%4,559,981
Apr 4, 202519.1519.2816.7417.1217.12-16.65%5,268,580
Apr 3, 202519.4521.4618.7620.5420.54-4.38%4,423,567
Apr 2, 202520.0721.6420.0721.4821.485.55%3,626,998
Apr 1, 202520.1920.4919.9720.3520.350.05%1,259,850
Mar 31, 202519.8120.6719.5820.3420.342.52%2,261,074
Mar 28, 202519.6120.2219.4419.8419.840.05%1,552,178
Mar 27, 202519.8919.9919.3419.8319.83-0.45%1,626,435
Mar 26, 202520.4420.7319.7919.9219.92-1.68%1,740,739
Mar 25, 202520.1720.4020.0520.2620.260.10%1,699,099
Mar 24, 202519.9320.5819.9220.2420.241.61%2,296,301
Mar 21, 202519.7620.1019.5719.9219.920.40%3,511,841
Mar 20, 202519.3920.0819.1519.8419.84-0.65%1,380,143
Mar 19, 202519.4920.1319.2219.9719.973.20%1,964,024
Mar 18, 202518.8919.4018.6219.3519.352.71%1,495,288
Mar 17, 202518.2119.1118.2118.8418.842.06%1,452,827
Mar 14, 202517.9618.8317.8718.4618.463.13%1,954,990
Mar 13, 202518.0718.5217.6617.9017.90-1.32%1,689,277
Mar 12, 202518.7418.7917.9318.1418.14-1.25%1,839,309
Mar 11, 202518.0919.1017.7718.3718.373.96%2,790,665
Mar 10, 202518.1618.6917.1917.6717.67-1.67%3,196,563