Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	11.06	11.13	10.80	10.91	10.91	-1.80%	2,022,821
Sep 24, 2024	11.38	11.62	11.10	11.11	11.11	-1.51%	2,252,108
Sep 23, 2024	10.89	11.48	10.80	11.28	11.28	4.25%	2,968,883
Sep 20, 2024	10.05	10.88	9.97	10.82	10.82	6.81%	5,456,413
Sep 19, 2024	10.20	10.34	10.05	10.13	10.13	1.81%	1,869,676
Sep 18, 2024	9.97	10.27	9.84	9.95	9.95	0.30%	2,238,493
Sep 17, 2024	10.04	10.12	9.85	9.92	9.92	-0.30%	1,664,555
Sep 16, 2024	9.98	10.10	9.73	9.95	9.95	-0.70%	1,931,157
Sep 13, 2024	9.91	10.08	9.88	10.02	10.02	2.77%	1,610,410
Sep 12, 2024	9.95	10.02	9.62	9.75	9.75	-2.11%	2,186,667
Sep 11, 2024	9.68	10.02	9.46	9.96	9.96	3.00%	2,405,917
Sep 10, 2024	9.30	9.70	9.09	9.67	9.67	4.31%	2,996,368
Sep 9, 2024	9.44	9.60	9.22	9.27	9.27	-2.63%	2,820,678
Sep 6, 2024	9.69	9.86	9.49	9.52	9.52	-1.96%	2,453,855
Sep 5, 2024	9.80	9.92	9.56	9.71	9.71	0.73%	2,499,206
Sep 4, 2024	10.25	10.49	9.63	9.64	9.64	-5.86%	2,675,238
Sep 3, 2024	10.35	10.44	9.99	10.24	10.24	-3.67%	2,374,018
Aug 30, 2024	10.64	10.77	10.46	10.63	10.63	-1.12%	1,872,977
Aug 29, 2024	10.24	10.75	10.07	10.75	10.75	5.39%	4,099,887
Aug 28, 2024	11.03	11.17	9.97	10.20	10.20	-7.52%	4,888,734
Aug 27, 2024	11.48	11.51	11.03	11.03	11.03	-4.09%	2,214,718
Aug 26, 2024	11.55	11.65	11.43	11.50	11.50	0.61%	2,690,331
Aug 23, 2024	10.89	11.44	10.89	11.43	11.43	6.72%	4,044,305
Aug 22, 2024	11.01	11.05	10.68	10.71	10.71	-2.46%	3,450,526
Aug 21, 2024	11.16	11.31	10.93	10.98	10.98	-0.45%	3,539,736
Aug 20, 2024	10.87	11.17	10.68	11.03	11.03	0.46%	4,194,636
Aug 19, 2024	10.70	11.10	10.68	10.98	10.98	3.10%	3,518,186
Aug 16, 2024	10.47	10.74	10.47	10.65	10.65	1.14%	3,174,005
Aug 15, 2024	10.24	10.70	10.20	10.53	10.53	0.19%	5,886,149
Aug 14, 2024	10.35	10.71	10.22	10.51	10.51	2.84%	4,282,658
Aug 13, 2024	10.18	10.25	10.01	10.22	10.22	0.99%	4,598,134
Aug 12, 2024	9.82	10.21	9.78	10.12	10.12	3.79%	4,697,069
Aug 9, 2024	9.64	9.94	9.56	9.75	9.75	1.14%	4,573,137
Aug 8, 2024	8.96	9.65	8.90	9.64	9.64	9.92%	5,039,617
Aug 7, 2024	8.65	8.90	8.64	8.77	8.77	3.91%	4,780,925
Aug 6, 2024	8.17	8.62	8.15	8.44	8.44	3.69%	4,922,863
Aug 5, 2024	8.01	8.33	7.74	8.14	8.14	-2.16%	5,003,742
Aug 2, 2024	8.87	8.91	8.32	8.32	8.32	-8.27%	4,100,192
Aug 1, 2024	9.49	9.54	8.99	9.07	9.07	-4.22%	4,842,440
Jul 31, 2024	9.82	10.03	9.42	9.47	9.47	-7.25%	6,756,899
Jul 30, 2024	10.05	10.27	10.00	10.21	10.21	0.99%	2,560,763
Jul 29, 2024	10.40	10.47	9.93	10.11	10.11	-2.79%	3,981,298
Jul 26, 2024	10.13	10.46	10.02	10.40	10.40	3.48%	3,486,822
Jul 25, 2024	10.00	10.36	9.95	10.05	10.05	-0.20%	2,663,426
Jul 24, 2024	10.66	10.82	10.06	10.07	10.07	-5.09%	2,961,033
Jul 23, 2024	10.55	10.65	10.31	10.61	10.61	-0.47%	2,227,197
Jul 22, 2024	10.32	10.70	10.29	10.66	10.66	4.20%	3,000,780
Jul 19, 2024	10.12	10.25	10.07	10.23	10.23	0.20%	2,176,508
Jul 18, 2024	10.20	10.30	10.08	10.21	10.21	0.79%	3,699,200
Jul 17, 2024	10.50	10.69	10.07	10.13	10.13	-3.25%	3,555,070
Jul 16, 2024	10.46	10.50	10.15	10.47	10.47	0.38%	3,511,086
Jul 15, 2024	10.77	10.80	10.36	10.43	10.43	-2.71%	4,708,834
Jul 12, 2024	10.71	10.77	10.52	10.72	10.72	1.13%	2,152,470
Jul 11, 2024	10.45	10.64	10.24	10.60	10.60	2.51%	3,219,322
Jul 10, 2024	10.44	10.47	10.18	10.34	10.34	-0.58%	3,005,679
Jul 9, 2024	10.50	10.56	10.34	10.40	10.40	-1.42%	1,532,498
Jul 8, 2024	10.53	10.67	10.40	10.55	10.55	0.67%	1,927,918
Jul 5, 2024	10.85	10.97	10.43	10.48	10.48	-4.03%	1,843,148
Jul 3, 2024	10.61	10.92	10.55	10.92	10.92	3.41%	1,508,974
Jul 2, 2024	10.34	10.59	10.23	10.56	10.56	3.23%	1,955,710
Jul 1, 2024	10.45	10.53	10.16	10.23	10.23	-1.45%	2,223,142
Jun 28, 2024	10.71	10.75	10.28	10.38	10.38	-1.70%	2,841,228
Jun 27, 2024	10.77	10.81	10.42	10.56	10.56	-1.12%	2,094,589
Jun 26, 2024	11.10	11.20	10.64	10.68	10.68	-4.30%	4,254,967
Jun 25, 2024	11.33	11.34	11.10	11.16	11.16	-2.28%	2,113,974
Jun 24, 2024	10.87	11.54	10.87	11.42	11.42	5.84%	3,674,257
Jun 21, 2024	10.79	10.82	10.50	10.79	10.79	0.37%	12,752,776
Jun 20, 2024	10.86	11.01	10.73	10.75	10.75	-1.65%	3,723,896
Jun 18, 2024	10.95	11.07	10.81	10.93	10.93	-0.18%	3,109,754
Jun 17, 2024	11.10	11.16	10.74	10.95	10.95	-1.79%	3,175,272
Jun 14, 2024	11.40	11.49	11.11	11.15	11.15	-2.62%	2,372,902
Jun 13, 2024	11.86	11.95	11.40	11.45	11.45	-3.86%	2,921,056