Skip to main content
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
24.24
-0.22 (-0.90%)
Jun 9, 2025, 4:00 PM - Market closed

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202524.6024.6723.6324.2424.24-0.90%2,076,263
Jun 6, 202524.2925.0524.1224.4624.460.95%2,116,086
Jun 5, 202523.9724.4523.3424.2324.232.02%1,990,721
Jun 4, 202523.7424.5023.5123.7523.75-0.29%2,082,868
Jun 3, 202523.5924.2423.4423.8223.820.34%1,784,351
Jun 2, 202524.2124.2123.4823.7423.741.89%1,349,577
May 30, 202523.4923.6823.1223.3023.30-0.77%1,464,539
May 29, 202523.8823.9523.4823.4823.48-1.30%1,208,447
May 28, 202524.2424.2523.7923.7923.79-2.02%1,427,183
May 27, 202523.9524.7023.7724.2824.282.19%1,944,078
May 23, 202523.4123.9923.3123.7623.762.33%967,308
May 22, 202523.3123.4622.8423.2223.22-0.73%1,277,707
May 21, 202523.6323.9523.3023.3923.39-1.68%1,363,215
May 20, 202524.2224.4023.6723.7923.790.34%1,217,110
May 19, 202523.7923.9523.4223.7123.71-2.23%1,438,973
May 16, 202524.4324.4824.0524.2524.25-0.61%1,379,802
May 15, 202523.6924.4023.4824.4024.402.43%1,817,445
May 14, 202523.2923.8623.0823.8223.820.72%1,830,059
May 13, 202523.1524.1322.9623.6523.653.64%2,075,624
May 12, 202523.6423.8822.3422.8222.82-2.23%2,549,564
May 9, 202522.8623.3822.7323.3423.343.41%1,752,536
May 8, 202522.6323.1122.4522.5722.570.85%2,416,385
May 7, 202521.9622.4321.6922.3822.383.71%1,930,678
May 6, 202521.1621.7721.0221.5821.581.60%3,142,922
May 5, 202520.1621.4220.1321.2421.244.79%3,113,668
May 2, 202519.1920.3018.8920.2720.277.42%2,756,857
May 1, 202518.4219.1218.1318.8718.873.28%2,740,613
Apr 30, 202518.4018.5517.9818.2718.27-3.38%2,766,481
Apr 29, 202518.4719.0918.2918.9118.911.50%1,703,644
Apr 28, 202518.3618.7818.1818.6318.631.31%1,131,984
Apr 25, 202518.0918.3917.8018.3918.390.16%1,663,603
Apr 24, 202518.4919.0618.3418.3618.36-0.65%1,682,701
Apr 23, 202518.4319.0917.8618.4818.481.43%2,266,259
Apr 22, 202518.8519.0018.2218.2218.22-2.25%2,335,737
Apr 21, 202519.5019.5718.3718.6418.64-5.72%1,930,892
Apr 17, 202519.8920.2919.6619.7719.770.30%1,865,968
Apr 16, 202519.2919.9719.2919.7119.712.12%2,646,117
Apr 15, 202518.9019.4218.9019.3019.301.21%1,456,527
Apr 14, 202519.7519.8718.9419.0719.07-1.55%1,864,261
Apr 11, 202518.3119.4518.0119.3719.377.31%2,306,671
Apr 10, 202518.5818.7217.5918.0518.05-5.89%2,708,979
Apr 9, 202516.9319.5716.6919.1819.1810.36%3,478,141
Apr 8, 202518.6418.9016.9017.3817.38-3.23%3,319,391
Apr 7, 202516.3719.4216.2717.9617.964.91%4,559,981
Apr 4, 202519.1519.2816.7417.1217.12-16.65%5,268,580
Apr 3, 202519.4521.4618.7620.5420.54-4.38%4,423,567
Apr 2, 202520.0721.6420.0721.4821.485.55%3,626,998
Apr 1, 202520.1920.4919.9720.3520.350.05%1,259,850
Mar 31, 202519.8120.6719.5820.3420.342.52%2,261,074
Mar 28, 202519.6120.2219.4419.8419.840.05%1,552,178