Skip to main content
logo
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
20.05
+0.82 (4.26%)
At close: Nov 4, 2025, 4:00 PM EST
20.04
-0.01 (-0.05%)
Pre-market: Nov 5, 2025, 5:17 AM EST

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202518.7521.0718.0020.0520.054.26%5,305,969
Nov 3, 202518.8019.5218.4019.2319.232.56%3,570,996
Oct 31, 202518.6018.8418.2818.7518.752.01%2,830,875
Oct 30, 202517.7518.9017.6018.3818.384.97%3,994,688
Oct 29, 202517.3517.8317.0817.5117.511.51%3,523,645
Oct 28, 202517.3617.5517.1617.2517.25-2.38%1,621,810
Oct 27, 202518.0618.1117.6617.6717.67-1.12%1,283,396
Oct 24, 202518.0218.1117.4317.8717.87-1,407,455
Oct 23, 202518.1518.1517.5717.8717.872.06%2,118,130
Oct 22, 202518.2018.5017.1717.5117.51-3.84%2,167,422
Oct 21, 202518.0018.6317.8118.2118.210.77%1,747,187
Oct 20, 202517.6118.1617.5718.0718.076.29%3,897,229
Oct 17, 202517.6217.8816.8917.0017.00-4.12%3,698,240
Oct 16, 202518.5219.0217.5417.7317.73-7.75%3,026,375
Oct 15, 202519.1519.7419.1019.2219.220.05%1,911,679
Oct 14, 202519.0419.6518.6219.2119.21-1.94%2,467,816
Oct 13, 202518.5019.6918.4219.5919.596.35%2,525,804
Oct 10, 202519.4819.7218.3718.4218.42-6.88%3,098,936
Oct 9, 202520.7921.0419.5819.7819.78-3.93%2,650,888
Oct 8, 202521.6421.6720.3920.5920.59-5.59%3,010,255
Oct 7, 202521.3422.0221.2221.8121.812.59%2,848,799
Oct 6, 202521.6822.0921.2321.2621.26-0.79%1,949,724
Oct 3, 202521.1921.5020.8321.4321.431.28%2,058,491
Oct 2, 202521.4821.8320.8521.1621.16-0.84%2,780,776
Oct 1, 202519.7221.5619.6621.3421.347.61%4,591,983
Sep 30, 202520.1420.7019.6119.8319.83-2.03%3,412,749
Sep 29, 202519.7120.4419.4620.2420.242.69%3,707,163
Sep 26, 202519.2719.9819.1619.7119.711.76%2,835,581
Sep 25, 202519.3319.7018.8619.3719.370.89%2,848,044
Sep 24, 202519.0019.7818.9719.2019.202.02%4,056,685
Sep 23, 202517.9018.9217.8318.8218.826.51%5,520,683
Sep 22, 202516.9017.9216.7817.6717.674.56%3,925,147
Sep 19, 202517.0517.1416.7516.9016.90-0.88%5,520,827
Sep 18, 202517.2817.3416.7817.0517.05-0.58%1,968,782
Sep 17, 202517.1717.6817.1117.1517.150.47%2,705,382
Sep 16, 202516.2917.1116.1717.0717.075.11%2,670,388
Sep 15, 202515.9816.3215.5216.2416.241.82%1,798,283
Sep 12, 202516.1816.5415.9515.9515.95-0.31%1,928,145
Sep 11, 202515.6616.0315.4716.0016.000.95%2,371,229
Sep 10, 202515.2715.8515.1515.8515.852.92%1,995,145
Sep 9, 202515.5115.7815.3315.4015.40-0.32%1,649,009
Sep 8, 202516.0716.2715.3715.4515.45-2.83%2,232,406
Sep 5, 202515.8916.0415.6315.9015.90-0.56%2,069,565
Sep 4, 202515.8816.0415.5515.9915.991.14%2,021,886
Sep 3, 202516.4816.6315.6615.8115.81-3.42%2,443,487
Sep 2, 202515.8416.3915.7516.3716.371.49%1,949,526
Aug 29, 202516.2316.2916.0116.1316.13-1.35%1,444,139
Aug 28, 202515.7216.4515.5216.3516.353.68%1,999,634
Aug 27, 202515.9916.4115.7715.7715.77-0.63%2,529,836
Aug 26, 202515.4115.9315.0615.8715.873.73%1,758,412