Skip to main content
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
28.76
+0.36 (1.27%)
Jun 27, 2025, 4:00 PM - Market closed

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.4728.7828.1128.7628.761.27%5,978,369
Jun 26, 202528.1828.8428.1128.4028.400.25%1,454,009
Jun 25, 202529.4029.4128.2928.3328.33-4.19%2,518,142
Jun 24, 202529.3329.6928.3829.5729.57-0.47%2,658,127
Jun 23, 202530.9231.1729.4329.7129.71-2.59%2,299,282
Jun 20, 202530.7531.1530.0730.5030.50-0.78%3,761,862
Jun 18, 202529.4330.9029.2330.7430.746.51%4,873,672
Jun 17, 202527.1928.8826.5728.8628.869.07%4,540,825
Jun 16, 202525.6626.5025.4126.4626.464.46%2,094,559
Jun 13, 202525.8626.1624.1525.3325.33-1.13%2,511,899
Jun 12, 202524.1925.6523.7125.6225.627.02%2,396,693
Jun 11, 202524.4224.4723.8923.9423.94-0.42%2,487,733
Jun 10, 202524.3024.7323.7124.0424.04-0.83%1,687,661
Jun 9, 202524.6024.6723.6324.2424.24-0.90%2,076,263
Jun 6, 202524.2925.0524.1224.4624.460.95%2,116,086
Jun 5, 202523.9724.4523.3424.2324.232.02%1,990,721
Jun 4, 202523.7424.5023.5123.7523.75-0.29%2,082,868
Jun 3, 202523.5924.2423.4423.8223.820.34%1,784,351
Jun 2, 202524.2124.2123.4823.7423.741.89%1,349,577
May 30, 202523.4923.6823.1223.3023.30-0.77%1,464,539
May 29, 202523.8823.9523.4823.4823.48-1.30%1,208,447
May 28, 202524.2424.2523.7923.7923.79-2.02%1,427,183
May 27, 202523.9524.7023.7724.2824.282.19%1,944,078
May 23, 202523.4123.9923.3123.7623.762.33%967,308
May 22, 202523.3123.4622.8423.2223.22-0.73%1,277,707
May 21, 202523.6323.9523.3023.3923.39-1.68%1,363,215
May 20, 202524.2224.4023.6723.7923.790.34%1,217,110
May 19, 202523.7923.9523.4223.7123.71-2.23%1,438,973
May 16, 202524.4324.4824.0524.2524.25-0.61%1,379,802
May 15, 202523.6924.4023.4824.4024.402.43%1,817,445
May 14, 202523.2923.8623.0823.8223.820.72%1,830,059
May 13, 202523.1524.1322.9623.6523.653.64%2,075,624
May 12, 202523.6423.8822.3422.8222.82-2.23%2,549,564
May 9, 202522.8623.3822.7323.3423.343.41%1,752,536
May 8, 202522.6323.1122.4522.5722.570.85%2,416,385
May 7, 202521.9622.4321.6922.3822.383.71%1,930,678
May 6, 202521.1621.7721.0221.5821.581.60%3,142,922
May 5, 202520.1621.4220.1321.2421.244.79%3,113,668
May 2, 202519.1920.3018.8920.2720.277.42%2,756,857
May 1, 202518.4219.1218.1318.8718.873.28%2,740,613
Apr 30, 202518.4018.5517.9818.2718.27-3.38%2,766,481
Apr 29, 202518.4719.0918.2918.9118.911.50%1,703,644
Apr 28, 202518.3618.7818.1818.6318.631.31%1,131,984
Apr 25, 202518.0918.3917.8018.3918.390.16%1,663,603
Apr 24, 202518.4919.0618.3418.3618.36-0.65%1,682,701
Apr 23, 202518.4319.0917.8618.4818.481.43%2,266,259
Apr 22, 202518.8519.0018.2218.2218.22-2.25%2,335,737
Apr 21, 202519.5019.5718.3718.6418.64-5.72%1,930,892
Apr 17, 202519.8920.2919.6619.7719.770.30%1,865,968
Apr 16, 202519.2919.9719.2919.7119.712.12%2,646,117