Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	21.14	21.39	20.65	20.97	-	-3.32%	1,445,542
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
Oct 23, 2025	18.15	18.15	17.57	17.87	17.87	2.06%	2,118,130
Oct 22, 2025	18.20	18.50	17.17	17.51	17.51	-3.84%	2,167,422
Oct 21, 2025	18.00	18.63	17.81	18.21	18.21	0.77%	1,747,187
Oct 20, 2025	17.61	18.16	17.57	18.07	18.07	6.29%	3,897,229
Oct 17, 2025	17.62	17.88	16.89	17.00	17.00	-4.12%	3,698,240
Oct 16, 2025	18.52	19.02	17.54	17.73	17.73	-7.75%	3,026,375
Oct 15, 2025	19.15	19.74	19.10	19.22	19.22	0.05%	1,911,679
Oct 14, 2025	19.04	19.65	18.62	19.21	19.21	-1.94%	2,467,816
Oct 13, 2025	18.50	19.69	18.42	19.59	19.59	6.35%	2,525,804
Oct 10, 2025	19.48	19.72	18.37	18.42	18.42	-6.88%	3,098,936
Oct 9, 2025	20.79	21.04	19.58	19.78	19.78	-3.93%	2,650,888
Oct 8, 2025	21.64	21.67	20.39	20.59	20.59	-5.59%	3,010,255
Oct 7, 2025	21.34	22.02	21.22	21.81	21.81	2.59%	2,848,799