Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
22.90
+0.34 (1.51%)
At close: Jan 6, 2026, 4:00 PM EST
22.56
-0.34 (-1.48%)
After-hours: Jan 6, 2026, 7:19 PM EST
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 27.42 | 28.10 | 27.32 | 27.37 | 27.37 | 2.01% | 2,232,650 |
| Dec 4, 2025 | 26.71 | 27.20 | 26.38 | 26.83 | 26.83 | 0.22% | 1,791,316 |
| Dec 3, 2025 | 25.62 | 26.97 | 25.57 | 26.77 | 26.77 | 5.56% | 2,574,429 |
| Dec 2, 2025 | 26.36 | 26.41 | 25.26 | 25.36 | 25.36 | -4.27% | 2,641,782 |
| Dec 1, 2025 | 26.85 | 26.94 | 26.12 | 26.49 | 26.49 | -1.38% | 1,985,870 |
| Nov 28, 2025 | 25.64 | 26.88 | 25.57 | 26.86 | 26.86 | 5.54% | 1,182,838 |
| Nov 26, 2025 | 25.40 | 26.21 | 25.35 | 25.45 | 25.45 | 1.23% | 3,934,474 |
| Nov 25, 2025 | 24.76 | 25.15 | 24.15 | 25.14 | 25.14 | -0.16% | 2,289,127 |
| Nov 24, 2025 | 23.80 | 25.30 | 23.40 | 25.18 | 25.18 | 4.22% | 2,342,066 |
| Nov 21, 2025 | 23.97 | 24.22 | 23.16 | 24.16 | 24.16 | 1.26% | 2,677,894 |
| Nov 20, 2025 | 24.50 | 26.15 | 23.85 | 23.86 | 23.86 | -2.05% | 2,829,586 |
| Nov 19, 2025 | 25.20 | 25.25 | 24.32 | 24.36 | 24.36 | -2.48% | 2,805,420 |
| Nov 18, 2025 | 23.94 | 25.24 | 23.53 | 24.98 | 24.98 | 1.59% | 2,908,208 |
| Nov 17, 2025 | 25.00 | 25.78 | 24.38 | 24.59 | 24.59 | -2.81% | 3,541,768 |
| Nov 14, 2025 | 24.26 | 25.53 | 23.87 | 25.30 | 25.30 | 1.08% | 3,688,074 |
| Nov 13, 2025 | 25.06 | 25.96 | 24.65 | 25.03 | 25.03 | -0.75% | 3,752,335 |
| Nov 12, 2025 | 24.83 | 25.58 | 24.43 | 25.22 | 25.22 | 0.40% | 3,322,891 |
| Nov 11, 2025 | 23.86 | 25.29 | 23.81 | 25.12 | 25.12 | 6.31% | 4,906,235 |
| Nov 10, 2025 | 23.96 | 23.96 | 22.64 | 23.63 | 23.63 | 2.65% | 3,163,076 |
| Nov 7, 2025 | 21.46 | 23.04 | 21.45 | 23.02 | 23.02 | 5.60% | 4,370,751 |
| Nov 6, 2025 | 22.38 | 22.66 | 21.14 | 21.80 | 21.80 | 3.12% | 4,123,850 |
| Nov 5, 2025 | 19.75 | 21.40 | 19.56 | 21.14 | 21.14 | 5.44% | 3,275,088 |
| Nov 4, 2025 | 18.75 | 21.07 | 18.00 | 20.05 | 20.05 | 4.26% | 5,305,969 |
| Nov 3, 2025 | 18.80 | 19.52 | 18.40 | 19.23 | 19.23 | 2.56% | 3,570,996 |
| Oct 31, 2025 | 18.60 | 18.84 | 18.28 | 18.75 | 18.75 | 2.01% | 2,830,875 |
| Oct 30, 2025 | 17.75 | 18.90 | 17.60 | 18.38 | 18.38 | 4.97% | 3,994,688 |
| Oct 29, 2025 | 17.35 | 17.83 | 17.08 | 17.51 | 17.51 | 1.51% | 3,523,645 |
| Oct 28, 2025 | 17.36 | 17.55 | 17.16 | 17.25 | 17.25 | -2.38% | 1,621,810 |
| Oct 27, 2025 | 18.06 | 18.11 | 17.66 | 17.67 | 17.67 | -1.12% | 1,283,396 |
| Oct 24, 2025 | 18.02 | 18.11 | 17.43 | 17.87 | 17.87 | - | 1,407,455 |