Comstock Resources Inc. (CRK)
NYSE: CRK
· Real-Time Price · USD
15.90
-0.09 (-0.56%)
At close: Sep 05, 2025, 3:58 PM
15.90
-0.03%
After-hours: Sep 05, 2025, 04:04 PM EDT
CRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.88 | 16.04 | 15.55 | 15.99 | 15.99 | 1.14% | 2,020,803 |
| Sep 3, 2025 | 16.48 | 16.63 | 15.66 | 15.81 | 15.81 | -3.42% | 2,443,772 |
| Sep 2, 2025 | 15.84 | 16.39 | 15.75 | 16.37 | 16.37 | 1.49% | 1,949,526 |
| Aug 29, 2025 | 16.23 | 16.29 | 16.01 | 16.13 | 16.13 | -1.35% | 1,444,139 |
| Aug 28, 2025 | 15.72 | 16.45 | 15.52 | 16.35 | 16.35 | 3.68% | 1,999,634 |
| Aug 27, 2025 | 15.99 | 16.41 | 15.77 | 15.77 | 15.77 | -0.63% | 2,529,836 |
| Aug 26, 2025 | 15.41 | 15.93 | 15.06 | 15.87 | 15.87 | 3.73% | 1,758,412 |
| Aug 25, 2025 | 15.11 | 15.44 | 15.01 | 15.30 | 15.30 | -0.39% | 1,399,408 |
| Aug 22, 2025 | 15.39 | 15.54 | 15.18 | 15.36 | 15.36 | -1.66% | 2,416,335 |
| Aug 21, 2025 | 15.43 | 15.67 | 15.26 | 15.62 | 15.62 | 1.36% | 2,188,476 |
| Aug 20, 2025 | 15.09 | 15.52 | 14.85 | 15.41 | 15.41 | 1.45% | 2,278,931 |
| Aug 19, 2025 | 14.77 | 15.34 | 14.69 | 15.19 | 15.19 | 1.06% | 3,364,819 |
| Aug 18, 2025 | 15.21 | 15.21 | 14.65 | 15.03 | 15.03 | -5.71% | 4,169,144 |
| Aug 15, 2025 | 16.20 | 16.40 | 15.82 | 15.94 | 15.94 | 0.06% | 2,433,041 |
| Aug 14, 2025 | 15.58 | 16.18 | 15.41 | 15.93 | 15.93 | 1.59% | 2,186,782 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.28 | 15.68 | 15.68 | 0.84% | 1,847,283 |
| Aug 12, 2025 | 15.50 | 15.70 | 15.33 | 15.55 | 15.55 | -1.33% | 2,433,400 |
| Aug 11, 2025 | 15.83 | 15.99 | 15.66 | 15.76 | 15.76 | -1.13% | 1,916,200 |
| Aug 8, 2025 | 16.17 | 16.42 | 15.90 | 15.94 | 15.94 | -0.87% | 1,716,603 |
| Aug 7, 2025 | 16.34 | 16.55 | 16.07 | 16.08 | 16.08 | -1.11% | 1,892,300 |