Skip to main content
logo
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
19.20
+0.38 (2.02%)
At close: Sep 24, 2025, 4:00 PM EDT
19.42
+0.22 (1.15%)
Pre-market: Sep 25, 2025, 4:26 AM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202519.0019.7818.9719.2019.202.02%3,999,309
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
Aug 25, 202515.1115.4415.0115.3015.30-0.39%1,399,408
Aug 22, 202515.3915.5415.1815.3615.36-1.66%2,416,335
Aug 21, 202515.4315.6715.2615.6215.621.36%2,188,476
Aug 20, 202515.0915.5214.8515.4115.411.45%2,278,931
Aug 19, 202514.7715.3414.6915.1915.191.06%3,364,819
Aug 18, 202515.2115.2114.6515.0315.03-5.71%4,169,144
Aug 15, 202516.2016.4015.8215.9415.940.06%2,433,041
Aug 14, 202515.5816.1815.4115.9315.931.59%2,186,782
Aug 13, 202515.8015.8015.2815.6815.680.84%1,847,283
Aug 12, 202515.5015.7015.3315.5515.55-1.33%2,433,366
Aug 11, 202515.8315.9915.6615.7615.76-1.13%1,916,157
Aug 8, 202516.1716.4215.9015.9415.94-0.87%1,716,603
Aug 7, 202516.3416.5516.0716.0816.08-1.11%1,892,279
Aug 6, 202516.3816.4716.0516.2616.26-2,032,809
Aug 5, 202516.3216.3715.8716.2616.260.31%2,670,455
Aug 4, 202516.1716.5716.0516.2116.21-1.22%3,072,523
Aug 1, 202517.6817.7716.2416.4116.41-8.17%4,846,828
Jul 31, 202520.4220.5617.7417.8717.87-14.05%8,334,914
Jul 30, 202520.6021.2720.5420.7920.79-1.14%2,765,604
Jul 29, 202520.7821.3720.7321.0321.031.79%2,255,745
Jul 28, 202520.9321.0620.2620.6620.66-0.39%1,817,502
Jul 25, 202521.0421.1120.4920.7420.74-2.22%1,418,403
Jul 24, 202520.8721.4220.4521.2121.213.21%1,908,300
Jul 23, 202520.8020.9720.4220.5520.55-3.75%3,281,707
Jul 22, 202520.8621.6920.7521.3521.351.57%2,883,736
Jul 21, 202522.7622.7620.9821.0221.02-9.24%3,363,466
Jul 18, 202523.6523.6523.0023.1623.16-0.43%1,489,295
Jul 17, 202523.3523.4622.9223.2623.26-0.34%1,609,972
Jul 16, 202523.8024.0423.1323.3423.341.00%1,832,261