Comstock Resources, Inc. (CRK)

NYSE: CRK · Real-Time Price · USD

12.84

-0.08 (-0.62%)

At close: Sep 18, 2026, 4:00 PM EDT

13.00

+0.16 (1.25%)

After-hours: Sep 18, 2026, 7:53 PM EDT

Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.08	13.38	12.81	12.84	12.84	-0.62%	3,335,958
Sep 17, 2026	13.00	13.31	12.91	12.92	12.92	-1.37%	2,275,057
Sep 16, 2026	14.10	14.13	12.98	13.10	13.10	-8.46%	3,502,542
Sep 15, 2026	14.51	14.73	14.24	14.31	14.31	0.07%	1,923,721
Sep 14, 2026	15.07	15.10	14.28	14.30	14.30	-3.25%	2,508,061
Sep 11, 2026	15.03	15.30	14.65	14.78	14.78	-2.70%	2,200,368
Sep 10, 2026	15.02	15.39	14.57	15.19	15.19	1.95%	2,801,771
Sep 9, 2026	15.16	15.26	14.74	14.90	14.90	-1.72%	2,326,477
Sep 8, 2026	15.50	15.56	15.06	15.16	15.16	-0.66%	2,042,103
Sep 4, 2026	15.00	15.28	14.72	15.26	15.26	2.07%	2,073,334
Sep 3, 2026	15.45	15.73	14.90	14.95	14.95	-3.80%	2,609,387
Sep 2, 2026	15.70	15.85	15.35	15.54	15.54	-3.00%	4,762,936
Sep 1, 2026	15.82	16.12	14.90	16.02	16.02	11.02%	11,246,540
Aug 31, 2026	14.54	14.70	14.31	14.43	14.43	0.98%	1,604,822
Aug 28, 2026	14.63	14.87	14.25	14.29	14.29	-2.26%	1,358,340
Aug 27, 2026	14.42	14.73	14.18	14.62	14.62	0.83%	2,054,356
Aug 26, 2026	14.09	15.14	14.04	14.50	14.50	2.33%	2,888,886
Aug 25, 2026	13.88	14.34	13.75	14.17	14.17	-0.77%	2,344,824
Aug 24, 2026	14.39	14.59	14.12	14.28	14.28	0.42%	2,016,589
Aug 21, 2026	13.82	14.38	13.82	14.22	14.22	2.89%	2,704,054
Aug 20, 2026	13.60	13.95	13.55	13.82	13.82	2.07%	1,794,490
Aug 19, 2026	13.91	14.00	13.47	13.54	13.54	-0.88%	1,779,758
Aug 18, 2026	13.81	13.93	13.44	13.66	13.66	0.81%	1,807,996
Aug 17, 2026	14.09	14.17	13.40	13.55	13.55	-3.63%	1,835,806
Aug 14, 2026	13.70	14.14	13.59	14.06	14.06	3.53%	1,769,665
Aug 13, 2026	13.50	13.74	13.40	13.58	13.58	-2.44%	1,398,847
Aug 12, 2026	14.44	14.44	13.90	13.92	13.92	-3.27%	1,373,749
Aug 11, 2026	14.19	14.48	13.99	14.39	14.39	0.21%	1,764,695
Aug 10, 2026	13.76	14.49	13.76	14.36	14.36	7.08%	2,526,387
Aug 7, 2026	13.28	13.54	13.05	13.41	13.41	1.51%	1,629,022
Aug 6, 2026	13.28	13.31	13.01	13.21	13.21	1.93%	1,422,188
Aug 5, 2026	13.50	13.50	12.93	12.96	12.96	-2.56%	1,723,329
Aug 4, 2026	13.10	13.36	12.86	13.30	13.30	-0.82%	2,165,925
Aug 3, 2026	13.27	13.55	12.91	13.41	13.41	1.13%	2,579,833
Jul 31, 2026	12.72	13.32	12.68	13.26	13.26	4.41%	3,091,120
Jul 30, 2026	12.25	12.81	12.12	12.70	12.70	0.71%	3,830,265
Jul 29, 2026	12.38	12.69	12.36	12.61	12.61	1.86%	3,133,162
Jul 28, 2026	13.00	13.18	12.22	12.38	12.38	-4.77%	3,202,799
Jul 27, 2026	13.32	13.56	12.89	13.00	13.00	-3.85%	1,746,335
Jul 24, 2026	13.90	14.25	13.52	13.52	13.52	-1.46%	1,694,515
Jul 23, 2026	14.40	14.41	13.67	13.72	13.72	-2.14%	2,761,726
Jul 22, 2026	13.69	14.10	13.52	14.02	14.02	5.57%	2,717,224
Jul 21, 2026	12.81	13.34	12.81	13.28	13.28	3.03%	2,247,634
Jul 20, 2026	13.10	13.26	12.81	12.89	12.89	-3.37%	1,588,064
Jul 17, 2026	13.25	13.43	12.95	13.34	13.34	1.83%	1,934,988
Jul 16, 2026	13.26	13.38	13.02	13.10	13.10	0.23%	2,379,809
Jul 15, 2026	12.79	13.11	12.70	13.07	13.07	0.69%	3,247,100
Jul 14, 2026	13.20	13.34	12.77	12.98	12.98	-1.96%	2,624,829
Jul 13, 2026	13.18	13.29	12.88	13.24	13.24	2.48%	3,621,408
Jul 10, 2026	13.56	13.59	12.81	12.92	12.92	-5.62%	3,280,661