Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
21.08
-0.80 (-3.66%)
At close: Mar 31, 2026, 4:00 PM EDT
21.70
+0.62 (2.94%)
After-hours: Mar 31, 2026, 7:57 PM EDT
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.91 | 22.29 | 20.71 | 21.08 | 21.08 | -3.66% | 1,876,227 |
| Mar 30, 2026 | 23.15 | 23.31 | 21.77 | 21.88 | 21.88 | -6.62% | 2,282,128 |
| Mar 27, 2026 | 22.75 | 23.44 | 22.49 | 23.43 | 23.43 | 4.93% | 2,111,677 |
| Mar 26, 2026 | 22.31 | 23.03 | 22.19 | 22.33 | 22.33 | -0.27% | 1,901,826 |
| Mar 25, 2026 | 21.17 | 22.43 | 21.02 | 22.39 | 22.39 | 5.02% | 1,499,047 |
| Mar 24, 2026 | 21.16 | 22.41 | 21.00 | 21.32 | 21.32 | 0.57% | 2,229,256 |
| Mar 23, 2026 | 21.07 | 21.75 | 20.08 | 21.20 | 21.20 | -2.26% | 2,662,338 |
| Mar 20, 2026 | 21.62 | 22.91 | 21.40 | 21.69 | 21.69 | 1.36% | 5,490,804 |
| Mar 19, 2026 | 20.80 | 22.38 | 20.66 | 21.40 | 21.40 | 3.73% | 2,839,612 |
| Mar 18, 2026 | 20.64 | 20.74 | 19.65 | 20.63 | 20.63 | 0.15% | 1,400,857 |
| Mar 17, 2026 | 20.99 | 21.27 | 20.51 | 20.60 | 20.60 | 0.39% | 1,229,053 |
| Mar 16, 2026 | 20.85 | 21.45 | 20.52 | 20.52 | 20.52 | -1.39% | 1,425,306 |
| Mar 13, 2026 | 20.58 | 21.06 | 20.04 | 20.81 | 20.81 | 0.14% | 1,907,813 |
| Mar 12, 2026 | 20.19 | 20.94 | 19.91 | 20.78 | 20.78 | 3.23% | 2,681,594 |
| Mar 11, 2026 | 19.77 | 20.21 | 19.50 | 20.13 | 20.13 | 2.86% | 1,240,130 |
| Mar 10, 2026 | 19.87 | 20.19 | 19.54 | 19.57 | 19.57 | -2.54% | 1,220,736 |
| Mar 9, 2026 | 21.70 | 21.72 | 19.89 | 20.08 | 20.08 | -6.08% | 2,393,111 |
| Mar 6, 2026 | 21.54 | 22.04 | 21.23 | 21.38 | 21.38 | 1.52% | 1,948,322 |
| Mar 5, 2026 | 21.20 | 21.73 | 20.61 | 21.06 | 21.06 | -0.28% | 2,161,205 |
| Mar 4, 2026 | 20.01 | 21.24 | 19.81 | 21.12 | 21.12 | 2.28% | 1,799,670 |
| Mar 3, 2026 | 20.62 | 21.13 | 19.70 | 20.65 | 20.65 | 2.08% | 2,478,695 |
| Mar 2, 2026 | 20.80 | 20.87 | 19.50 | 20.23 | 20.23 | 3.16% | 2,888,318 |
| Feb 27, 2026 | 18.89 | 19.73 | 18.80 | 19.61 | 19.61 | 4.59% | 2,349,540 |
| Feb 26, 2026 | 18.20 | 18.96 | 18.10 | 18.75 | 18.75 | 1.90% | 1,755,492 |
| Feb 25, 2026 | 18.56 | 18.80 | 18.19 | 18.40 | 18.40 | 0.60% | 1,281,742 |
| Feb 24, 2026 | 18.57 | 18.61 | 18.03 | 18.29 | 18.29 | -1.88% | 1,964,727 |
| Feb 23, 2026 | 19.95 | 20.02 | 18.46 | 18.64 | 18.64 | -6.66% | 2,115,654 |
| Feb 20, 2026 | 19.67 | 20.40 | 19.49 | 19.97 | 19.97 | 0.60% | 2,008,761 |
| Feb 19, 2026 | 18.88 | 20.03 | 18.78 | 19.85 | 19.85 | 6.66% | 2,285,292 |
| Feb 18, 2026 | 18.43 | 18.81 | 18.20 | 18.61 | 18.61 | 0.32% | 1,921,651 |
| Feb 17, 2026 | 19.02 | 19.29 | 18.13 | 18.55 | 18.55 | -2.47% | 2,843,754 |
| Feb 13, 2026 | 18.86 | 19.43 | 18.65 | 19.02 | 19.02 | -0.83% | 2,702,622 |
| Feb 12, 2026 | 19.65 | 19.82 | 18.80 | 19.18 | 19.18 | -6.07% | 4,788,768 |
| Feb 11, 2026 | 20.67 | 20.91 | 20.23 | 20.42 | 20.42 | - | 2,501,258 |
| Feb 10, 2026 | 20.80 | 21.09 | 20.24 | 20.42 | 20.42 | -2.11% | 2,121,912 |
| Feb 9, 2026 | 20.73 | 21.15 | 20.53 | 20.86 | 20.86 | -3.29% | 3,027,123 |
| Feb 6, 2026 | 21.13 | 21.71 | 21.09 | 21.57 | 21.57 | 3.70% | 2,236,720 |
| Feb 5, 2026 | 21.20 | 21.94 | 20.60 | 20.80 | 20.80 | -3.44% | 3,788,407 |
| Feb 4, 2026 | 22.85 | 23.23 | 21.23 | 21.54 | 21.54 | -4.14% | 3,774,447 |
| Feb 3, 2026 | 22.03 | 22.58 | 21.66 | 22.47 | 22.47 | 2.00% | 2,551,566 |
| Feb 2, 2026 | 23.13 | 23.58 | 21.91 | 22.03 | 22.03 | -9.53% | 3,725,658 |
| Jan 30, 2026 | 23.21 | 24.43 | 23.06 | 24.35 | 24.35 | 4.28% | 3,670,357 |
| Jan 29, 2026 | 22.89 | 23.48 | 22.56 | 23.35 | 23.35 | 4.19% | 2,815,220 |
| Jan 28, 2026 | 22.42 | 23.14 | 22.18 | 22.41 | 22.41 | -0.27% | 2,810,222 |
| Jan 27, 2026 | 24.31 | 24.50 | 22.20 | 22.47 | 22.47 | -8.92% | 3,485,252 |
| Jan 26, 2026 | 24.71 | 25.03 | 24.00 | 24.67 | 24.67 | 1.86% | 2,191,501 |
| Jan 23, 2026 | 25.26 | 25.85 | 24.01 | 24.22 | 24.22 | -1.02% | 2,604,243 |
| Jan 22, 2026 | 24.41 | 24.73 | 23.35 | 24.47 | 24.47 | 1.83% | 3,039,247 |
| Jan 21, 2026 | 23.27 | 24.65 | 23.27 | 24.03 | 24.03 | 7.85% | 3,255,232 |
| Jan 20, 2026 | 22.72 | 23.10 | 21.96 | 22.28 | 22.28 | 5.19% | 2,473,422 |