Comstock Resources Inc. (CRK)
NYSE: CRK
· Real-Time Price · USD
19.71
0.34 (1.76%)
At close: Sep 26, 2025, 3:59 PM
19.52
-0.99%
After-hours: Sep 26, 2025, 07:34 PM EDT
CRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.27 | 19.98 | 19.16 | 19.71 | 19.71 | 1.76% | 2,834,633 |
| Sep 25, 2025 | 19.33 | 19.70 | 18.86 | 19.37 | 19.37 | 0.89% | 2,848,044 |
| Sep 24, 2025 | 19.00 | 19.78 | 18.97 | 19.20 | 19.20 | 2.02% | 4,056,700 |
| Sep 23, 2025 | 17.90 | 18.92 | 17.83 | 18.82 | 18.82 | 6.51% | 5,520,700 |
| Sep 22, 2025 | 16.90 | 17.92 | 16.78 | 17.67 | 17.67 | 4.56% | 3,925,147 |
| Sep 19, 2025 | 17.05 | 17.14 | 16.75 | 16.90 | 16.90 | -0.88% | 5,520,827 |
| Sep 18, 2025 | 17.28 | 17.34 | 16.77 | 17.05 | 17.05 | -0.58% | 1,968,782 |
| Sep 17, 2025 | 17.17 | 17.68 | 17.11 | 17.15 | 17.15 | 0.47% | 2,705,382 |
| Sep 16, 2025 | 16.29 | 17.11 | 16.17 | 17.07 | 17.07 | 5.11% | 2,670,388 |
| Sep 15, 2025 | 15.98 | 16.32 | 15.52 | 16.24 | 16.24 | 1.82% | 1,798,283 |
| Sep 12, 2025 | 16.18 | 16.54 | 15.95 | 15.95 | 15.95 | -0.31% | 1,928,145 |
| Sep 11, 2025 | 15.66 | 16.03 | 15.47 | 16.00 | 16.00 | 0.95% | 2,371,229 |
| Sep 10, 2025 | 15.27 | 15.85 | 15.15 | 15.85 | 15.85 | 2.92% | 1,995,145 |
| Sep 9, 2025 | 15.51 | 15.78 | 15.33 | 15.40 | 15.40 | -0.32% | 1,649,009 |
| Sep 8, 2025 | 16.07 | 16.27 | 15.37 | 15.45 | 15.45 | -2.83% | 2,232,406 |
| Sep 5, 2025 | 15.89 | 16.04 | 15.63 | 15.90 | 15.90 | -0.56% | 2,069,600 |
| Sep 4, 2025 | 15.88 | 16.04 | 15.55 | 15.99 | 15.99 | 1.14% | 2,021,900 |
| 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 |