Skip to main content
logo
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
13.23
-0.22 (-1.64%)
At close: Jun 3, 2026, 4:00 PM EDT
13.38
+0.15 (1.13%)
After-hours: Jun 3, 2026, 5:35 PM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202613.4313.5113.1713.2313.23-1.64%1,811,601
Jun 2, 202613.3613.6513.1513.4513.450.22%3,284,087
Jun 1, 202613.3613.6813.1013.4213.420.68%2,448,742
May 29, 202613.6513.8313.2113.3313.33-2.34%2,044,964
May 28, 202613.2713.8613.2013.6513.653.17%2,985,194
May 27, 202613.1013.3912.8413.2313.230.38%2,724,967
May 26, 202613.7413.9413.1613.1813.18-5.45%2,671,008
May 22, 202614.0014.0913.5913.9413.94-1.20%3,408,129
May 21, 202614.3914.5314.0814.1114.11-1.60%2,049,674
May 20, 202614.9515.0014.3314.3414.34-5.35%2,953,158
May 19, 202614.7215.1714.5415.1515.153.27%4,335,090
May 18, 202614.7814.9114.3714.6714.67-0.95%3,389,683
May 15, 202615.0915.2214.7714.8114.81-0.47%2,691,480
May 14, 202614.4415.0214.2614.8814.882.27%2,107,075
May 13, 202614.6714.8014.1614.5514.55-1.15%3,288,933
May 12, 202615.0115.1414.6014.7214.72-2.32%2,531,620
May 11, 202614.2215.1914.2215.0715.076.88%4,540,779
May 8, 202614.6614.8214.1014.1014.10-4.73%3,902,128
May 7, 202614.9415.1514.4014.8014.80-1.27%4,066,307
May 6, 202616.3516.6314.8514.9914.99-13.50%6,248,219
May 5, 202617.5017.6917.2717.3317.33-2.48%2,108,242
May 4, 202617.4217.7917.1817.7717.772.36%1,808,604
May 1, 202617.5217.6216.9417.3617.36-0.34%1,609,007
Apr 30, 202617.0717.7916.9517.4217.42-0.29%1,866,724
Apr 29, 202617.4917.7017.3117.4717.471.04%1,720,029
Apr 28, 202617.2417.5517.0017.2917.292.86%1,915,791
Apr 27, 202617.1617.5916.7216.8116.81-0.77%1,760,112
Apr 24, 202616.8417.2216.8216.9416.94-1.51%1,483,635
Apr 23, 202617.2617.4216.6317.2017.20-1.38%2,244,134
Apr 22, 202616.9217.4516.7017.4417.445.63%2,561,716
Apr 21, 202616.5916.9916.2316.5116.51-1.67%2,055,318
Apr 20, 202616.9017.0116.5516.7916.79-0.42%1,532,607
Apr 17, 202616.1116.9516.0116.8616.86-0.82%2,340,769
Apr 16, 202616.4017.2716.4017.0017.004.49%2,966,494
Apr 15, 202616.2216.4716.0116.2716.270.12%2,088,798
Apr 14, 202617.0717.1416.0516.2516.25-6.23%3,348,455
Apr 13, 202617.6918.2217.1017.3317.33-1.31%1,944,809
Apr 10, 202617.7317.9117.5117.5617.56-2.12%1,822,694
Apr 9, 202618.4718.8817.7717.9417.94-3.29%1,613,458
Apr 8, 202618.0518.7517.8218.5518.55-3.99%2,405,359
Apr 7, 202619.5319.8519.2119.3219.32-0.16%1,210,321
Apr 6, 202619.5320.1519.0019.3519.35-0.97%1,436,960
Apr 2, 202619.5719.7819.0819.5419.541.66%1,648,505
Apr 1, 202620.4020.8219.2019.2219.22-8.82%2,893,903
Mar 31, 202621.9122.2920.7121.0821.08-3.66%1,878,777
Mar 30, 202623.1523.3121.7721.8821.88-6.62%2,287,464
Mar 27, 202622.7523.4422.4923.4323.434.93%2,119,914
Mar 26, 202622.3123.0322.1922.3322.33-0.27%1,903,299
Mar 25, 202621.1722.4321.0222.3922.395.02%1,499,608
Mar 24, 202621.1622.4121.0021.3221.320.57%2,232,368