Comstock Resources, Inc. CRK
NYSE · United States · Energy Minerals
$12.32-0.19 (-1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.32 | -1.52% | $12.60 | $12.70 | $12.31 | 2.06M |
| 2026-09-29 | $12.51 | -1.42% | $12.50 | $12.90 | $12.35 | 3.36M |
| 2026-09-28 | $12.69 | -3.28% | $13.05 | $13.42 | $12.67 | 1.74M |
| 2026-09-25 | $13.12 | -5.07% | $13.50 | $13.70 | $13.01 | 2.44M |
| 2026-09-24 | $13.82 | +2.75% | $13.58 | $13.95 | $13.30 | 3.49M |
| 2026-09-23 | $13.45 | +0.98% | $13.35 | $13.72 | $13.28 | 2.10M |
| 2026-09-22 | $13.32 | +2.30% | $12.88 | $13.71 | $12.85 | 3.02M |
| 2026-09-21 | $13.02 | +1.40% | $12.73 | $13.06 | $12.47 | 2.85M |
| 2026-09-18 | $12.84 | -0.62% | $13.08 | $13.38 | $12.81 | 3.61M |
| 2026-09-17 | $12.92 | -1.37% | $13.00 | $13.31 | $12.91 | 2.28M |
| 2026-09-16 | $13.10 | -8.46% | $14.10 | $14.13 | $12.98 | 3.51M |
| 2026-09-15 | $14.31 | +0.07% | $14.51 | $14.73 | $14.24 | 1.92M |
| 2026-09-14 | $14.30 | -3.25% | $15.07 | $15.10 | $14.28 | 2.51M |
| 2026-09-11 | $14.78 | -2.70% | $15.03 | $15.30 | $14.65 | 2.20M |
| 2026-09-10 | $15.19 | +1.95% | $15.02 | $15.39 | $14.57 | 2.80M |
| 2026-09-09 | $14.90 | -1.72% | $15.16 | $15.26 | $14.74 | 2.33M |
| 2026-09-08 | $15.16 | -0.66% | $15.50 | $15.56 | $15.06 | 2.04M |
| 2026-09-04 | $15.26 | +2.07% | $15.00 | $15.28 | $14.72 | 2.08M |
| 2026-09-03 | $14.95 | -3.80% | $15.45 | $15.73 | $14.90 | 2.61M |
| 2026-09-02 | $15.54 | -3.00% | $15.70 | $15.85 | $15.35 | 4.75M |
| 2026-09-01 | $16.02 | +11.02% | $15.82 | $16.12 | $14.90 | 11.25M |
| 2026-08-31 | $14.43 | +0.98% | $14.54 | $14.70 | $14.31 | 1.60M |
| 2026-08-28 | $14.29 | -2.26% | $14.63 | $14.87 | $14.25 | 1.36M |
| 2026-08-27 | $14.62 | +0.83% | $14.42 | $14.73 | $14.18 | 2.05M |
| 2026-08-26 | $14.50 | +2.33% | $14.09 | $15.14 | $14.04 | 2.89M |
| 2026-08-25 | $14.17 | -0.77% | $13.88 | $14.34 | $13.75 | 2.34M |
| 2026-08-24 | $14.28 | +0.42% | $14.39 | $14.59 | $14.12 | 2.02M |
| 2026-08-21 | $14.22 | +2.89% | $13.82 | $14.38 | $13.81 | 2.70M |
| 2026-08-20 | $13.82 | +2.07% | $13.60 | $13.95 | $13.55 | 1.79M |
| 2026-08-19 | $13.54 | -0.88% | $13.91 | $14.00 | $13.47 | 1.78M |
| 2026-08-18 | $13.66 | +0.81% | $13.81 | $13.93 | $13.44 | 1.81M |
| 2026-08-17 | $13.55 | -3.63% | $14.09 | $14.17 | $13.40 | 1.84M |
| 2026-08-14 | $14.06 | +3.53% | $13.70 | $14.14 | $13.59 | 1.77M |
| 2026-08-13 | $13.58 | -2.44% | $13.50 | $13.74 | $13.40 | 1.40M |
| 2026-08-12 | $13.92 | -3.27% | $14.44 | $14.44 | $13.90 | 1.37M |
| 2026-08-11 | $14.39 | +0.21% | $14.19 | $14.48 | $13.99 | 1.76M |
| 2026-08-10 | $14.36 | +7.08% | $13.76 | $14.49 | $13.76 | 2.53M |
| 2026-08-07 | $13.41 | +1.51% | $13.28 | $13.54 | $13.05 | 1.63M |
| 2026-08-06 | $13.21 | +1.93% | $13.28 | $13.31 | $13.01 | 1.42M |
| 2026-08-05 | $12.96 | -2.56% | $13.50 | $13.50 | $12.93 | 1.72M |
| 2026-08-04 | $13.30 | -0.82% | $13.10 | $13.36 | $12.86 | 2.17M |
| 2026-08-03 | $13.41 | +1.13% | $13.27 | $13.55 | $12.91 | 2.58M |
| 2026-07-31 | $13.26 | +4.41% | $12.72 | $13.32 | $12.68 | 3.09M |
| 2026-07-30 | $12.70 | +0.71% | $12.25 | $12.81 | $12.12 | 3.83M |
| 2026-07-29 | $12.61 | +1.86% | $12.38 | $12.69 | $12.36 | 3.13M |
| 2026-07-28 | $12.38 | -4.77% | $13.00 | $13.18 | $12.22 | 3.20M |
| 2026-07-27 | $13.00 | -3.85% | $13.32 | $13.56 | $12.89 | 1.75M |
| 2026-07-24 | $13.52 | -1.46% | $13.90 | $14.25 | $13.52 | 1.69M |
| 2026-07-23 | $13.72 | -2.14% | $14.40 | $14.41 | $13.67 | 2.76M |
| 2026-07-22 | $14.02 | +5.57% | $13.69 | $14.10 | $13.52 | 2.72M |
| 2026-07-21 | $13.28 | +3.03% | $12.81 | $13.34 | $12.81 | 2.25M |
| 2026-07-20 | $12.89 | -3.37% | $13.10 | $13.26 | $12.81 | 1.59M |
| 2026-07-17 | $13.34 | +1.83% | $13.25 | $13.43 | $12.95 | 1.93M |
| 2026-07-16 | $13.10 | +0.23% | $13.26 | $13.38 | $13.02 | 2.38M |
| 2026-07-15 | $13.07 | +0.69% | $12.79 | $13.11 | $12.70 | 3.25M |
| 2026-07-14 | $12.98 | -1.96% | $13.20 | $13.34 | $12.77 | 2.62M |
| 2026-07-13 | $13.24 | +2.48% | $13.18 | $13.29 | $12.88 | 3.62M |
| 2026-07-10 | $12.92 | -5.62% | $13.56 | $13.59 | $12.81 | 3.28M |
| 2026-07-09 | $13.69 | -1.65% | $13.64 | $13.94 | $13.54 | 1.74M |
| 2026-07-08 | $13.92 | -1.83% | $14.39 | $14.48 | $13.91 | 2.30M |
| 2026-07-07 | $14.18 | +0.14% | $14.25 | $14.57 | $14.15 | 2.02M |
| 2026-07-06 | $14.16 | -3.54% | $14.49 | $14.68 | $14.03 | 1.92M |
| 2026-07-02 | $14.68 | 0.00% | $14.69 | $15.22 | $14.40 | 2.66M |
| 2026-07-01 | $14.68 | -1.61% | $14.95 | $15.12 | $14.39 | 3.04M |
| 2026-06-30 | $14.92 | +5.14% | $14.19 | $15.14 | $14.19 | 3.14M |
| 2026-06-29 | $14.19 | -0.77% | $14.17 | $14.31 | $14.00 | 2.61M |
| 2026-06-26 | $14.30 | +3.10% | $13.82 | $14.56 | $13.82 | 4.63M |
| 2026-06-25 | $13.87 | +3.05% | $13.40 | $13.93 | $13.37 | 1.84M |
| 2026-06-24 | $13.46 | 0.00% | $13.49 | $13.68 | $13.29 | 2.21M |
| 2026-06-23 | $13.46 | +0.07% | $13.20 | $13.54 | $13.08 | 2.67M |
| 2026-06-22 | $13.45 | +2.67% | $13.11 | $13.49 | $13.03 | 2.77M |
| 2026-06-18 | $13.10 | -0.23% | $12.96 | $13.22 | $12.68 | 3.05M |
| 2026-06-17 | $13.13 | -1.57% | $13.14 | $13.32 | $12.90 | 2.32M |
| 2026-06-16 | $13.34 | +2.22% | $13.18 | $13.49 | $12.98 | 2.72M |
| 2026-06-15 | $13.05 | -3.48% | $13.00 | $13.53 | $12.86 | 2.58M |
| 2026-06-12 | $13.52 | +2.66% | $13.05 | $13.74 | $13.05 | 1.86M |
| 2026-06-11 | $13.17 | -1.50% | $13.31 | $13.57 | $12.99 | 3.11M |
| 2026-06-10 | $13.37 | +5.52% | $12.75 | $13.58 | $12.70 | 3.07M |
| 2026-06-09 | $12.67 | -1.40% | $12.76 | $12.80 | $12.44 | 2.06M |
| 2026-06-08 | $12.85 | -1.15% | $12.86 | $13.18 | $12.72 | 3.90M |
| 2026-06-05 | $13.00 | -6.00% | $13.82 | $13.85 | $12.96 | 2.32M |
| 2026-06-04 | $13.83 | +4.54% | $13.26 | $13.86 | $13.26 | 2.46M |
| 2026-06-03 | $13.23 | -1.64% | $13.43 | $13.51 | $13.17 | 1.81M |
| 2026-06-02 | $13.45 | +0.22% | $13.36 | $13.65 | $13.15 | 3.32M |
| 2026-06-01 | $13.42 | +0.68% | $13.36 | $13.68 | $13.10 | 2.45M |
| 2026-05-29 | $13.33 | -2.34% | $13.65 | $13.83 | $13.21 | 2.05M |
| 2026-05-28 | $13.65 | +3.17% | $13.27 | $13.86 | $13.20 | 2.99M |
| 2026-05-27 | $13.23 | +0.38% | $13.10 | $13.39 | $12.84 | 2.73M |
| 2026-05-26 | $13.18 | -5.45% | $13.74 | $13.94 | $13.16 | 2.67M |
| 2026-05-22 | $13.94 | -1.20% | $14.00 | $14.09 | $13.59 | 3.41M |