Comstock Resources, Inc. (CRK)

NYSE: CRK · Real-Time Price · USD

14.29

-0.33 (-2.26%)

At close: Aug 28, 2026, 4:00 PM EDT

14.40

+0.11 (0.77%)

After-hours: Aug 28, 2026, 7:30 PM EDT

Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.63	14.87	14.25	14.29	14.29	-2.26%	1,356,044
Aug 27, 2026	14.42	14.73	14.18	14.62	14.62	0.83%	2,053,640
Aug 26, 2026	14.09	15.14	14.04	14.50	14.50	2.33%	2,884,701
Aug 25, 2026	13.88	14.34	13.75	14.17	14.17	-0.77%	2,343,867
Aug 24, 2026	14.39	14.59	14.12	14.28	14.28	0.42%	2,016,123
Aug 21, 2026	13.82	14.38	13.82	14.22	14.22	2.89%	2,701,669
Aug 20, 2026	13.60	13.95	13.55	13.82	13.82	2.07%	1,791,798
Aug 19, 2026	13.91	14.00	13.47	13.54	13.54	-0.88%	1,777,980
Aug 18, 2026	13.81	13.93	13.44	13.66	13.66	0.81%	1,807,170
Aug 17, 2026	14.09	14.17	13.40	13.55	13.55	-3.63%	1,833,120
Aug 14, 2026	13.70	14.14	13.59	14.06	14.06	3.53%	1,768,802
Aug 13, 2026	13.50	13.74	13.40	13.58	13.58	-2.44%	1,397,980
Aug 12, 2026	14.44	14.44	13.90	13.92	13.92	-3.27%	1,373,207
Aug 11, 2026	14.19	14.48	13.99	14.39	14.39	0.21%	1,764,391
Aug 10, 2026	13.76	14.49	13.76	14.36	14.36	7.08%	2,525,104
Aug 7, 2026	13.28	13.54	13.05	13.41	13.41	1.51%	1,628,339
Aug 6, 2026	13.28	13.31	13.01	13.21	13.21	1.93%	1,420,167
Aug 5, 2026	13.50	13.50	12.93	12.96	12.96	-2.56%	1,722,955
Aug 4, 2026	13.10	13.36	12.86	13.30	13.30	-0.82%	2,165,284
Aug 3, 2026	13.27	13.55	12.91	13.41	13.41	1.13%	2,576,490
Jul 31, 2026	12.72	13.32	12.68	13.26	13.26	4.41%	3,088,876
Jul 30, 2026	12.25	12.81	12.12	12.70	12.70	0.71%	3,828,107
Jul 29, 2026	12.38	12.69	12.36	12.61	12.61	1.86%	3,127,122
Jul 28, 2026	13.00	13.18	12.22	12.38	12.38	-4.77%	3,201,378
Jul 27, 2026	13.32	13.56	12.89	13.00	13.00	-3.85%	1,745,701
Jul 24, 2026	13.90	14.25	13.52	13.52	13.52	-1.46%	1,689,901
Jul 23, 2026	14.40	14.41	13.67	13.72	13.72	-2.14%	2,758,042
Jul 22, 2026	13.69	14.10	13.52	14.02	14.02	5.57%	2,715,418
Jul 21, 2026	12.81	13.34	12.81	13.28	13.28	3.03%	2,245,348
Jul 20, 2026	13.10	13.26	12.81	12.89	12.89	-3.37%	1,586,252
Jul 17, 2026	13.25	13.43	12.95	13.34	13.34	1.83%	1,929,470
Jul 16, 2026	13.26	13.38	13.02	13.10	13.10	0.23%	2,376,792
Jul 15, 2026	12.79	13.11	12.70	13.07	13.07	0.69%	3,244,886
Jul 14, 2026	13.20	13.34	12.77	12.98	12.98	-1.96%	2,624,680
Jul 13, 2026	13.18	13.29	12.88	13.24	13.24	2.48%	3,620,643
Jul 10, 2026	13.56	13.59	12.81	12.92	12.92	-5.62%	3,273,544
Jul 9, 2026	13.64	13.94	13.54	13.69	13.69	-1.65%	1,740,086
Jul 8, 2026	14.39	14.48	13.91	13.92	13.92	-1.83%	2,295,329
Jul 7, 2026	14.25	14.57	14.15	14.18	14.18	0.14%	2,018,687
Jul 6, 2026	14.49	14.68	14.03	14.16	14.16	-3.54%	1,915,728
Jul 2, 2026	14.69	15.22	14.40	14.68	14.68	-	2,657,115
Jul 1, 2026	14.95	15.12	14.39	14.68	14.68	-1.61%	3,039,555
Jun 30, 2026	14.19	15.14	14.19	14.92	14.92	5.14%	3,142,340
Jun 29, 2026	14.17	14.31	14.00	14.19	14.19	-0.77%	2,604,780
Jun 26, 2026	13.82	14.56	13.82	14.30	14.30	3.10%	4,204,374
Jun 25, 2026	13.40	13.93	13.37	13.87	13.87	3.05%	1,799,097
Jun 24, 2026	13.49	13.68	13.29	13.46	13.46	-	2,208,008
Jun 23, 2026	13.20	13.54	13.08	13.46	13.46	0.07%	2,632,908
Jun 22, 2026	13.11	13.49	13.03	13.45	13.45	2.67%	2,721,706
Jun 18, 2026	12.96	13.22	12.68	13.10	13.10	-0.23%	2,974,789