Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
17.44
+0.93 (5.63%)
At close: Apr 22, 2026, 4:00 PM EDT
17.39
-0.05 (-0.29%)
After-hours: Apr 22, 2026, 6:50 PM EDT
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 16.92 | 17.45 | 16.70 | 17.44 | 17.44 | 5.63% | 2,560,015 |
| Apr 21, 2026 | 16.59 | 16.99 | 16.23 | 16.51 | 16.51 | -1.67% | 2,054,882 |
| Apr 20, 2026 | 16.90 | 17.01 | 16.55 | 16.79 | 16.79 | -0.42% | 1,531,617 |
| Apr 17, 2026 | 16.11 | 16.95 | 16.01 | 16.86 | 16.86 | -0.82% | 2,340,029 |
| Apr 16, 2026 | 16.40 | 17.27 | 16.40 | 17.00 | 17.00 | 4.49% | 2,964,479 |
| Apr 15, 2026 | 16.22 | 16.47 | 16.01 | 16.27 | 16.27 | 0.12% | 2,086,809 |
| Apr 14, 2026 | 17.07 | 17.14 | 16.05 | 16.25 | 16.25 | -6.23% | 3,344,083 |
| Apr 13, 2026 | 17.69 | 18.22 | 17.10 | 17.33 | 17.33 | -1.31% | 1,941,794 |
| Apr 10, 2026 | 17.73 | 17.91 | 17.51 | 17.56 | 17.56 | -2.12% | 1,822,254 |
| Apr 9, 2026 | 18.47 | 18.88 | 17.77 | 17.94 | 17.94 | -3.29% | 1,603,697 |
| Apr 8, 2026 | 18.05 | 18.75 | 17.82 | 18.55 | 18.55 | -3.99% | 2,404,428 |
| Apr 7, 2026 | 19.53 | 19.85 | 19.21 | 19.32 | 19.32 | -0.16% | 1,191,375 |
| Apr 6, 2026 | 19.53 | 20.15 | 19.00 | 19.35 | 19.35 | -0.97% | 1,433,831 |
| Apr 2, 2026 | 19.57 | 19.78 | 19.08 | 19.54 | 19.54 | 1.66% | 1,636,769 |
| Apr 1, 2026 | 20.40 | 20.82 | 19.20 | 19.22 | 19.22 | -8.82% | 2,891,343 |
| Mar 31, 2026 | 21.91 | 22.29 | 20.71 | 21.08 | 21.08 | -3.66% | 1,876,227 |
| Mar 30, 2026 | 23.15 | 23.31 | 21.77 | 21.88 | 21.88 | -6.62% | 2,282,128 |
| Mar 27, 2026 | 22.75 | 23.44 | 22.49 | 23.43 | 23.43 | 4.93% | 2,111,677 |
| Mar 26, 2026 | 22.31 | 23.03 | 22.19 | 22.33 | 22.33 | -0.27% | 1,901,826 |
| Mar 25, 2026 | 21.17 | 22.43 | 21.02 | 22.39 | 22.39 | 5.02% | 1,499,047 |
| Mar 24, 2026 | 21.16 | 22.41 | 21.00 | 21.32 | 21.32 | 0.57% | 2,229,256 |
| Mar 23, 2026 | 21.07 | 21.75 | 20.08 | 21.20 | 21.20 | -2.26% | 2,662,338 |
| Mar 20, 2026 | 21.62 | 22.91 | 21.40 | 21.69 | 21.69 | 1.36% | 5,490,804 |
| Mar 19, 2026 | 20.80 | 22.38 | 20.66 | 21.40 | 21.40 | 3.73% | 2,839,612 |
| Mar 18, 2026 | 20.64 | 20.74 | 19.65 | 20.63 | 20.63 | 0.15% | 1,400,857 |
| Mar 17, 2026 | 20.99 | 21.27 | 20.51 | 20.60 | 20.60 | 0.39% | 1,229,053 |
| Mar 16, 2026 | 20.85 | 21.45 | 20.52 | 20.52 | 20.52 | -1.39% | 1,425,306 |
| Mar 13, 2026 | 20.58 | 21.06 | 20.04 | 20.81 | 20.81 | 0.14% | 1,907,813 |
| Mar 12, 2026 | 20.19 | 20.94 | 19.91 | 20.78 | 20.78 | 3.23% | 2,681,594 |
| Mar 11, 2026 | 19.77 | 20.21 | 19.50 | 20.13 | 20.13 | 2.86% | 1,240,130 |
| Mar 10, 2026 | 19.87 | 20.19 | 19.54 | 19.57 | 19.57 | -2.54% | 1,220,736 |
| Mar 9, 2026 | 21.70 | 21.72 | 19.89 | 20.08 | 20.08 | -6.08% | 2,393,111 |
| Mar 6, 2026 | 21.54 | 22.04 | 21.23 | 21.38 | 21.38 | 1.52% | 1,948,322 |
| Mar 5, 2026 | 21.20 | 21.73 | 20.61 | 21.06 | 21.06 | -0.28% | 2,161,205 |
| Mar 4, 2026 | 20.01 | 21.24 | 19.81 | 21.12 | 21.12 | 2.28% | 1,799,670 |
| Mar 3, 2026 | 20.62 | 21.13 | 19.70 | 20.65 | 20.65 | 2.08% | 2,478,695 |
| Mar 2, 2026 | 20.80 | 20.87 | 19.50 | 20.23 | 20.23 | 3.16% | 2,888,318 |
| Feb 27, 2026 | 18.89 | 19.73 | 18.80 | 19.61 | 19.61 | 4.59% | 2,349,540 |
| Feb 26, 2026 | 18.20 | 18.96 | 18.10 | 18.75 | 18.75 | 1.90% | 1,755,492 |
| Feb 25, 2026 | 18.56 | 18.80 | 18.19 | 18.40 | 18.40 | 0.60% | 1,281,742 |
| Feb 24, 2026 | 18.57 | 18.61 | 18.03 | 18.29 | 18.29 | -1.88% | 1,964,727 |
| Feb 23, 2026 | 19.95 | 20.02 | 18.46 | 18.64 | 18.64 | -6.66% | 2,115,654 |
| Feb 20, 2026 | 19.67 | 20.40 | 19.49 | 19.97 | 19.97 | 0.60% | 2,008,761 |
| Feb 19, 2026 | 18.88 | 20.03 | 18.78 | 19.85 | 19.85 | 6.66% | 2,285,292 |
| Feb 18, 2026 | 18.43 | 18.81 | 18.20 | 18.61 | 18.61 | 0.32% | 1,921,651 |
| Feb 17, 2026 | 19.02 | 19.29 | 18.13 | 18.55 | 18.55 | -2.47% | 2,843,754 |
| Feb 13, 2026 | 18.86 | 19.43 | 18.65 | 19.02 | 19.02 | -0.83% | 2,702,622 |
| Feb 12, 2026 | 19.65 | 19.82 | 18.80 | 19.18 | 19.18 | -6.07% | 4,788,768 |
| Feb 11, 2026 | 20.67 | 20.91 | 20.23 | 20.42 | 20.42 | - | 2,501,258 |
| Feb 10, 2026 | 20.80 | 21.09 | 20.24 | 20.42 | 20.42 | -2.11% | 2,121,912 |