Comstock Resources Inc. (CRK)
NYSE: CRK
· Real-Time Price · USD
21.45
0.29 (1.37%)
At close: Oct 03, 2025, 3:59 PM
21.44
-0.02%
After-hours: Oct 03, 2025, 07:31 PM EDT
CRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.19 | 21.50 | 20.83 | 21.43 | 21.43 | 1.28% | 1,615,392 |
| Oct 2, 2025 | 21.48 | 21.83 | 20.85 | 21.16 | 21.16 | -0.84% | 2,780,800 |
| Oct 1, 2025 | 19.72 | 21.56 | 19.66 | 21.34 | 21.34 | 7.61% | 4,592,000 |
| Sep 30, 2025 | 20.14 | 20.70 | 19.61 | 19.83 | 19.83 | -2.03% | 3,412,749 |
| Sep 29, 2025 | 19.71 | 20.44 | 19.46 | 20.24 | 20.24 | 2.69% | 3,707,200 |
| Sep 26, 2025 | 19.27 | 19.98 | 19.16 | 19.71 | 19.71 | 1.76% | 2,835,600 |
| 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 |
Page 1 of 136