Comstock Resources Inc. (CRK)
NYSE: CRK
· Real-Time Price · USD
15.92
0.24 (1.53%)
At close: Aug 14, 2025, 3:59 PM
15.97
0.31%
Pre-market: Aug 15, 2025, 09:01 AM EDT
CRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.58 | 16.18 | 15.41 | 15.93 | 15.93 | 1.59% | 2,090,416 |
| 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 |
| Aug 6, 2025 | 16.38 | 16.47 | 16.05 | 16.26 | 16.26 | 0.00% | 2,032,809 |
| Aug 5, 2025 | 16.32 | 16.36 | 15.87 | 16.26 | 16.26 | 0.31% | 2,670,455 |
| Aug 4, 2025 | 16.17 | 16.57 | 16.05 | 16.21 | 16.21 | -1.22% | 3,072,523 |
| Aug 1, 2025 | 17.68 | 17.77 | 16.24 | 16.41 | 16.41 | -8.17% | 4,846,828 |
| Jul 31, 2025 | 20.42 | 20.56 | 17.74 | 17.87 | 17.87 | -14.05% | 8,334,914 |
| Jul 30, 2025 | 20.60 | 21.27 | 20.54 | 20.79 | 20.79 | -1.14% | 2,765,604 |
| Jul 29, 2025 | 20.78 | 21.37 | 20.73 | 21.03 | 21.03 | 1.79% | 2,255,745 |
| Jul 28, 2025 | 20.93 | 21.06 | 20.26 | 20.66 | 20.66 | -0.39% | 1,817,502 |
| Jul 25, 2025 | 21.04 | 21.11 | 20.49 | 20.74 | 20.74 | -2.22% | 1,418,403 |
| Jul 24, 2025 | 20.87 | 21.42 | 20.45 | 21.21 | 21.21 | 3.21% | 1,908,300 |
| Jul 23, 2025 | 20.80 | 20.97 | 20.42 | 20.55 | 20.55 | -3.75% | 3,281,707 |
| Jul 22, 2025 | 20.86 | 21.69 | 20.75 | 21.35 | 21.35 | 1.57% | 2,883,736 |
| Jul 21, 2025 | 22.76 | 22.76 | 20.98 | 21.02 | 21.02 | -9.24% | 3,363,500 |
| Jul 18, 2025 | 23.65 | 23.65 | 23.00 | 23.16 | 23.16 | -0.43% | 1,489,300 |