Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
19.85
+1.24 (6.66%)
At close: Feb 19, 2026, 4:00 PM EST
19.70
-0.15 (-0.76%)
After-hours: Feb 19, 2026, 5:01 PM EST
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 18.88 | 20.03 | 18.78 | 19.86 | - | 6.72% | 1,625,576 |
| Feb 18, 2026 | 18.43 | 18.81 | 18.20 | 18.61 | 18.61 | 0.32% | 1,921,107 |
| Feb 17, 2026 | 19.02 | 19.29 | 18.13 | 18.55 | 18.55 | -2.47% | 2,838,699 |
| Feb 13, 2026 | 18.86 | 19.43 | 18.65 | 19.02 | 19.02 | -0.83% | 2,701,104 |
| Feb 12, 2026 | 19.65 | 19.82 | 18.80 | 19.18 | 19.18 | -6.07% | 4,787,924 |
| Feb 11, 2026 | 20.67 | 20.91 | 20.23 | 20.42 | 20.42 | - | 2,473,066 |
| Feb 10, 2026 | 20.80 | 21.09 | 20.24 | 20.42 | 20.42 | -2.11% | 2,106,142 |
| Feb 9, 2026 | 20.73 | 21.15 | 20.53 | 20.86 | 20.86 | -3.29% | 3,025,728 |
| Feb 6, 2026 | 21.13 | 21.71 | 21.09 | 21.57 | 21.57 | 3.70% | 2,235,737 |
| Feb 5, 2026 | 21.20 | 21.94 | 20.60 | 20.80 | 20.80 | -3.44% | 3,786,899 |
| Feb 4, 2026 | 22.85 | 23.23 | 21.23 | 21.54 | 21.54 | -4.14% | 3,774,089 |
| Feb 3, 2026 | 22.03 | 22.58 | 21.66 | 22.47 | 22.47 | 2.00% | 2,548,159 |
| Feb 2, 2026 | 23.13 | 23.58 | 21.91 | 22.03 | 22.03 | -9.53% | 3,724,501 |
| Jan 30, 2026 | 23.21 | 24.43 | 23.06 | 24.35 | 24.35 | 4.28% | 3,664,727 |
| Jan 29, 2026 | 22.89 | 23.48 | 22.56 | 23.35 | 23.35 | 4.19% | 2,811,804 |
| Jan 28, 2026 | 22.42 | 23.14 | 22.18 | 22.41 | 22.41 | -0.27% | 2,807,708 |
| Jan 27, 2026 | 24.31 | 24.50 | 22.20 | 22.47 | 22.47 | -8.92% | 3,481,073 |
| Jan 26, 2026 | 24.71 | 25.03 | 24.00 | 24.67 | 24.67 | 1.86% | 2,188,343 |
| Jan 23, 2026 | 25.26 | 25.85 | 24.01 | 24.22 | 24.22 | -1.02% | 2,601,727 |
| Jan 22, 2026 | 24.41 | 24.73 | 23.35 | 24.47 | 24.47 | 1.83% | 3,038,340 |
| Jan 21, 2026 | 23.27 | 24.65 | 23.27 | 24.03 | 24.03 | 7.85% | 3,247,828 |
| Jan 20, 2026 | 22.72 | 23.10 | 21.96 | 22.28 | 22.28 | 5.19% | 2,467,724 |
| Jan 16, 2026 | 20.35 | 21.25 | 20.00 | 21.18 | 21.18 | 1.58% | 3,138,173 |
| Jan 15, 2026 | 21.71 | 21.80 | 20.80 | 20.85 | 20.85 | -5.40% | 2,047,367 |
| Jan 14, 2026 | 21.91 | 22.12 | 21.40 | 22.04 | 22.04 | -1.43% | 2,263,283 |
| Jan 13, 2026 | 22.87 | 23.00 | 22.18 | 22.36 | 22.36 | -0.31% | 1,457,596 |
| Jan 12, 2026 | 21.62 | 22.67 | 21.34 | 22.43 | 22.43 | 5.60% | 2,926,378 |
| Jan 9, 2026 | 21.50 | 21.75 | 20.79 | 21.24 | 21.24 | -1.26% | 2,564,689 |
| Jan 8, 2026 | 21.84 | 22.22 | 21.10 | 21.51 | 21.51 | -2.58% | 3,272,339 |
| Jan 7, 2026 | 22.81 | 23.08 | 22.04 | 22.08 | 22.08 | -3.58% | 2,031,134 |
| Jan 6, 2026 | 22.30 | 22.93 | 22.08 | 22.90 | 22.90 | 1.51% | 2,484,542 |
| Jan 5, 2026 | 23.23 | 23.25 | 21.41 | 22.56 | 22.56 | -4.33% | 3,562,496 |
| Jan 2, 2026 | 22.96 | 23.59 | 22.52 | 23.58 | 23.58 | 1.73% | 1,927,978 |
| Dec 31, 2025 | 23.31 | 23.67 | 22.88 | 23.18 | 23.18 | -2.77% | 1,745,778 |
| Dec 30, 2025 | 24.50 | 24.70 | 23.83 | 23.84 | 23.84 | -1.20% | 1,817,689 |
| Dec 29, 2025 | 23.64 | 24.27 | 23.56 | 24.13 | 24.13 | 2.46% | 2,156,697 |
| Dec 26, 2025 | 23.43 | 23.60 | 22.96 | 23.55 | 23.55 | 1.90% | 1,787,749 |
| Dec 24, 2025 | 22.78 | 23.22 | 22.73 | 23.11 | 23.11 | 0.22% | 1,182,807 |
| Dec 23, 2025 | 22.12 | 23.25 | 22.12 | 23.06 | 23.06 | 5.73% | 2,472,291 |
| Dec 22, 2025 | 21.64 | 22.02 | 21.43 | 21.81 | 21.81 | 1.21% | 3,807,984 |
| Dec 19, 2025 | 21.16 | 21.91 | 21.08 | 21.55 | 21.55 | 2.47% | 2,821,517 |
| Dec 18, 2025 | 21.95 | 22.20 | 21.00 | 21.03 | 21.03 | -4.71% | 2,292,293 |
| Dec 17, 2025 | 21.67 | 22.15 | 21.27 | 22.07 | 22.07 | 3.71% | 2,242,164 |
| Dec 16, 2025 | 21.14 | 21.40 | 20.65 | 21.28 | 21.28 | -1.89% | 3,045,568 |
| Dec 15, 2025 | 21.37 | 21.89 | 20.92 | 21.69 | 21.69 | 0.09% | 3,069,700 |
| Dec 12, 2025 | 21.87 | 22.23 | 21.52 | 21.67 | 21.67 | 0.79% | 2,509,271 |
| Dec 11, 2025 | 22.61 | 22.84 | 21.22 | 21.50 | 21.50 | -6.97% | 5,013,284 |
| Dec 10, 2025 | 24.56 | 24.56 | 23.10 | 23.11 | 23.11 | -5.83% | 2,871,997 |
| Dec 9, 2025 | 24.58 | 25.25 | 24.49 | 24.54 | 24.54 | -1.05% | 2,355,687 |
| Dec 8, 2025 | 26.82 | 27.00 | 24.70 | 24.80 | 24.80 | -9.39% | 4,777,200 |