Comstock Resources, Inc. (CRK)

NYSE: CRK · Real-Time Price · USD

14.72

+0.13 (0.89%)

At close: Oct 30, 2026, 4:00 PM EDT

14.75

+0.03 (0.20%)

After-hours: Oct 30, 2026, 7:50 PM EDT

Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.53	14.92	14.53	14.72	14.72	0.89%	1,818,181
Oct 29, 2026	14.76	14.98	14.49	14.59	14.59	-1.88%	2,533,893
Oct 28, 2026	14.93	15.03	14.67	14.87	14.87	-0.20%	2,797,886
Oct 27, 2026	14.27	14.92	14.27	14.90	14.90	3.98%	2,590,749
Oct 26, 2026	14.00	14.55	13.88	14.33	14.33	1.42%	2,329,884
Oct 23, 2026	13.86	14.48	13.86	14.13	14.13	1.15%	3,132,540
Oct 22, 2026	13.88	14.16	13.09	13.97	13.97	1.45%	3,946,567
Oct 21, 2026	13.95	14.06	13.64	13.77	13.77	-2.48%	2,407,492
Oct 20, 2026	14.34	14.40	13.99	14.12	14.12	-0.84%	1,752,176
Oct 19, 2026	14.00	14.37	14.00	14.24	14.24	1.71%	2,179,134
Oct 16, 2026	13.40	14.11	13.22	14.00	14.00	3.70%	2,969,606
Oct 15, 2026	13.74	13.83	13.30	13.50	13.50	-1.46%	2,668,325
Oct 14, 2026	13.98	14.08	13.62	13.70	13.70	-3.45%	2,498,623
Oct 13, 2026	13.83	14.31	13.70	14.19	14.19	4.03%	2,242,170
Oct 12, 2026	13.59	13.80	13.53	13.64	13.64	-0.51%	2,212,249
Oct 9, 2026	13.73	14.07	13.70	13.71	13.71	-	1,643,310
Oct 8, 2026	13.99	14.00	13.64	13.71	13.71	-0.51%	2,383,361
Oct 7, 2026	13.80	13.81	13.51	13.78	13.78	0.95%	2,399,493
Oct 6, 2026	13.04	13.73	13.03	13.65	13.65	4.52%	2,467,247
Oct 5, 2026	12.73	13.17	12.49	13.06	13.06	2.19%	2,916,769
Oct 2, 2026	12.77	13.07	12.67	12.78	12.78	-0.47%	2,098,514
Oct 1, 2026	12.30	13.00	12.21	12.84	12.84	4.22%	2,387,683
Sep 30, 2026	12.60	12.70	12.31	12.32	12.32	-1.52%	2,058,329
Sep 29, 2026	12.50	12.90	12.35	12.51	12.51	-1.42%	3,358,434
Sep 28, 2026	13.05	13.42	12.67	12.69	12.69	-3.28%	1,736,942
Sep 25, 2026	13.50	13.70	13.01	13.12	13.12	-5.07%	2,444,324
Sep 24, 2026	13.58	13.95	13.30	13.82	13.82	2.75%	3,492,109
Sep 23, 2026	13.35	13.72	13.28	13.45	13.45	0.98%	2,101,923
Sep 22, 2026	12.88	13.71	12.85	13.32	13.32	2.30%	3,014,123
Sep 21, 2026	12.73	13.06	12.47	13.02	13.02	1.40%	2,844,513
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