Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
21.02
-2.14 (-9.24%)
At close: Jul 21, 2025, 4:00 PM
21.05
+0.03 (0.14%)
After-hours: Jul 21, 2025, 5:42 PM EDT
Comstock Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 22.53 | 22.53 | 21.01 | 21.07 | - | -9.05% | 3,349,337 |
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 |
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 |