Skip to main content
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
18.39
+0.03 (0.16%)
At close: Apr 25, 2025, 4:00 PM
18.50
+0.11 (0.60%)
Pre-market: Apr 28, 2025, 8:03 AM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 7, 202516.8717.9716.4717.9717.976.21%2,775,685
Mar 6, 202518.3718.5516.8616.9216.92-10.62%2,316,234
Mar 5, 202518.7619.0917.8718.9318.93-1.10%2,796,234
Mar 4, 202518.1319.7217.6119.1419.146.33%2,738,077
Mar 3, 202518.1618.5917.7018.0018.000.11%2,265,673
Feb 28, 202517.3217.9917.1617.9817.982.80%2,020,978
Feb 27, 202518.9919.2217.2817.4917.49-5.82%2,550,700
Feb 26, 202518.7318.9018.3718.5718.570.05%1,656,735
Feb 25, 202518.9419.0918.0218.5618.56-2.83%2,414,237
Feb 24, 202518.5619.4118.3119.1019.10-2.25%2,751,763
Feb 21, 202520.2620.2819.3519.5419.54-2.64%2,201,827
Feb 20, 202520.4620.7319.3420.0720.07-3.56%2,768,639
Feb 19, 202520.4921.0019.4720.8120.819.87%4,467,188
Feb 18, 202518.4819.3618.1218.9418.942.05%2,565,796
Feb 14, 202518.2618.8818.1018.5618.562.15%1,833,415
Feb 13, 202518.0618.1917.7118.1718.172.08%1,492,756