Comstock Resources, Inc. (FRA:CX91)
Germany
· Delayed Price · Currency is EUR 23.60
+0.82 (3.60%)
At close: Dec 5, 2025
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.50 | 23.84 | 23.50 | 23.60 | 23.60 | 3.60% | 1,390 |
| Dec 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.17% | - |
| Dec 3, 2025 | 21.59 | 23.05 | 21.59 | 23.05 | 23.05 | 5.35% | 200 |
| Dec 2, 2025 | 22.63 | 22.63 | 21.88 | 21.88 | 21.88 | -3.74% | - |
| Dec 1, 2025 | 22.81 | 22.81 | 22.73 | 22.73 | 22.73 | -1.52% | - |
| Nov 28, 2025 | 21.39 | 23.08 | 21.39 | 23.08 | 23.08 | 7.55% | 350 |
| Nov 27, 2025 | 21.37 | 21.46 | 21.37 | 21.46 | 21.46 | -3.59% | - |
| Nov 26, 2025 | 21.56 | 22.26 | 21.56 | 22.26 | 22.26 | 3.15% | - |
| Nov 25, 2025 | 21.65 | 21.65 | 21.58 | 21.58 | 21.58 | -0.78% | - |
| Nov 24, 2025 | 20.79 | 21.75 | 20.79 | 21.75 | 21.75 | 4.37% | 200 |
| Nov 21, 2025 | 20.49 | 20.84 | 20.49 | 20.84 | 20.84 | -0.14% | - |
| Nov 20, 2025 | 20.99 | 20.99 | 20.87 | 20.87 | 20.87 | -1.60% | - |
| Nov 19, 2025 | 21.35 | 21.35 | 21.21 | 21.21 | 21.21 | -1.71% | - |
| Nov 18, 2025 | 20.94 | 21.58 | 20.94 | 21.58 | 21.58 | 2.13% | - |
| Nov 17, 2025 | 21.60 | 21.60 | 21.13 | 21.13 | 21.13 | -3.38% | - |
| Nov 14, 2025 | 21.45 | 21.87 | 21.45 | 21.87 | 21.87 | 2.24% | - |
| Nov 13, 2025 | 21.58 | 21.58 | 21.39 | 21.39 | 21.39 | -0.97% | - |
| Nov 12, 2025 | 21.54 | 21.63 | 21.54 | 21.60 | 21.60 | 0.75% | - |
| Nov 11, 2025 | 20.26 | 21.85 | 20.26 | 21.44 | 21.44 | 4.48% | 400 |
| Nov 10, 2025 | 20.06 | 20.52 | 20.06 | 20.52 | 20.52 | 3.85% | - |
| Nov 7, 2025 | 18.83 | 19.76 | 18.83 | 19.76 | 19.76 | 4.52% | 250 |
| Nov 6, 2025 | 18.22 | 19.50 | 18.22 | 18.91 | 18.91 | 11.17% | 500 |
| Nov 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 3.59% | - |
| Nov 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.15% | - |
| Nov 3, 2025 | 16.22 | 16.78 | 16.22 | 16.78 | 16.78 | 3.49% | - |
| Oct 31, 2025 | 15.95 | 16.21 | 15.95 | 16.21 | 16.21 | 2.30% | - |
| Oct 30, 2025 | 15.06 | 15.85 | 15.06 | 15.85 | 15.85 | 5.32% | - |
| Oct 29, 2025 | 14.77 | 15.05 | 14.77 | 15.05 | 15.05 | 1.97% | - |
| Oct 28, 2025 | 15.04 | 15.04 | 14.76 | 14.76 | 14.76 | -2.51% | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.14 | 15.14 | 15.14 | -0.53% | - |
| Oct 24, 2025 | 15.27 | 15.27 | 15.22 | 15.22 | 15.22 | 0.60% | - |
| Oct 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.40% | - |
| Oct 22, 2025 | 15.62 | 15.62 | 15.19 | 15.19 | 15.19 | -2.28% | - |
| Oct 21, 2025 | 15.67 | 15.67 | 15.54 | 15.54 | 15.54 | 0.62% | - |
| Oct 20, 2025 | 14.54 | 15.45 | 14.54 | 15.45 | 15.45 | 6.33% | - |
| Oct 17, 2025 | 14.88 | 14.88 | 14.53 | 14.53 | 14.53 | -3.65% | 75 |
| Oct 16, 2025 | 16.33 | 16.33 | 15.08 | 15.08 | 15.08 | -9.38% | - |
| Oct 15, 2025 | 16.39 | 16.64 | 16.39 | 16.64 | 16.64 | -0.12% | - |
| Oct 14, 2025 | 16.67 | 16.67 | 16.66 | 16.66 | 16.66 | -1.45% | - |
| Oct 13, 2025 | 15.78 | 16.90 | 15.78 | 16.90 | 16.90 | 5.33% | 60 |
| Oct 10, 2025 | 16.91 | 16.91 | 16.05 | 16.05 | 16.05 | -5.59% | - |
| Oct 9, 2025 | 17.51 | 17.51 | 17.00 | 17.00 | 17.00 | -3.66% | - |
| Oct 8, 2025 | 18.60 | 18.60 | 17.64 | 17.64 | 17.64 | -5.89% | - |
| Oct 7, 2025 | 17.93 | 18.75 | 17.93 | 18.75 | 18.75 | 2.94% | - |
| Oct 6, 2025 | 18.12 | 18.21 | 18.12 | 18.21 | 18.21 | 1.25% | - |
| Oct 3, 2025 | 18.08 | 18.08 | 17.99 | 17.99 | 17.99 | -0.42% | - |
| Oct 2, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | -1.07% | - |
| Oct 1, 2025 | 16.64 | 18.26 | 16.64 | 18.26 | 18.26 | 9.31% | - |
| Sep 30, 2025 | 17.13 | 17.13 | 16.70 | 16.70 | 16.70 | -3.24% | - |
| Sep 29, 2025 | 16.67 | 17.26 | 16.67 | 17.26 | 17.26 | 2.80% | - |
| Sep 26, 2025 | 16.43 | 16.84 | 16.43 | 16.79 | 16.79 | 1.11% | 590 |
| Sep 25, 2025 | 16.49 | 16.61 | 16.49 | 16.61 | 16.61 | 4.57% | - |
| Sep 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.09% | - |
| Sep 23, 2025 | 14.91 | 15.90 | 14.91 | 15.90 | 15.90 | 6.89% | 200 |
| Sep 22, 2025 | 14.22 | 14.87 | 14.22 | 14.87 | 14.87 | 3.23% | 222 |
| Sep 19, 2025 | 14.32 | 14.41 | 14.32 | 14.41 | 14.41 | 0.03% | - |
| Sep 18, 2025 | 14.59 | 14.59 | 14.40 | 14.40 | 14.40 | 0.91% | - |
| Sep 17, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.17% | - |
| Sep 16, 2025 | 13.65 | 14.30 | 13.65 | 14.30 | 14.30 | 4.00% | - |
| Sep 15, 2025 | 13.47 | 13.75 | 13.47 | 13.75 | 13.75 | 0.48% | - |
| Sep 12, 2025 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | 1.15% | - |
| Sep 11, 2025 | 13.42 | 13.53 | 13.42 | 13.53 | 13.53 | 4.08% | - |
| Sep 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% | - |
| Sep 9, 2025 | 12.99 | 13.12 | 12.99 | 13.12 | 13.12 | 0.08% | - |
| Sep 8, 2025 | 13.44 | 13.44 | 13.11 | 13.11 | 13.11 | -2.78% | - |
| Sep 5, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.81% | - |
| Sep 4, 2025 | 13.41 | 13.59 | 13.41 | 13.59 | 13.59 | 0.37% | - |
| Sep 3, 2025 | 13.86 | 13.86 | 13.54 | 13.54 | 13.54 | -2.62% | - |
| Sep 2, 2025 | 13.62 | 13.91 | 13.62 | 13.91 | 13.91 | 1.98% | - |
| Sep 1, 2025 | 13.60 | 13.64 | 13.60 | 13.64 | 13.64 | -0.55% | - |
| Aug 29, 2025 | 13.84 | 13.84 | 13.71 | 13.71 | 13.71 | -2.00% | - |
| Aug 28, 2025 | 13.41 | 13.99 | 13.41 | 13.99 | 13.99 | 3.44% | - |
| Aug 27, 2025 | 13.51 | 13.53 | 13.51 | 13.53 | 13.53 | 0.15% | - |
| Aug 26, 2025 | 13.00 | 13.51 | 13.00 | 13.51 | 13.51 | 3.33% | - |
| Aug 25, 2025 | 12.98 | 13.07 | 12.98 | 13.07 | 13.07 | 0.23% | - |
| Aug 22, 2025 | 13.34 | 13.34 | 13.04 | 13.04 | 13.04 | -2.58% | - |
| Aug 21, 2025 | 13.08 | 13.39 | 13.08 | 13.39 | 13.39 | 1.59% | - |
| Aug 20, 2025 | 12.88 | 13.18 | 12.88 | 13.18 | 13.18 | 1.07% | - |
| Aug 19, 2025 | 12.74 | 13.04 | 12.74 | 13.04 | 13.04 | 2.20% | - |
| Aug 18, 2025 | 13.48 | 13.48 | 12.76 | 12.76 | 12.76 | -5.80% | - |
| Aug 15, 2025 | 13.61 | 13.61 | 13.54 | 13.54 | 13.54 | 0.56% | - |
| Aug 14, 2025 | 13.24 | 13.47 | 13.24 | 13.47 | 13.47 | 0.94% | - |
| Aug 13, 2025 | 13.16 | 13.34 | 13.16 | 13.34 | 13.34 | 0.45% | - |
| Aug 12, 2025 | 13.43 | 13.43 | 13.28 | 13.28 | 13.28 | -1.48% | - |
| Aug 11, 2025 | 13.54 | 13.54 | 13.48 | 13.48 | 13.48 | -1.21% | - |
| Aug 8, 2025 | 13.67 | 13.67 | 13.65 | 13.65 | 13.65 | -1.19% | - |
| Aug 7, 2025 | 13.78 | 13.81 | 13.78 | 13.81 | 13.81 | 0.04% | - |
| Aug 6, 2025 | 13.95 | 13.95 | 13.81 | 13.81 | 13.81 | -1.71% | - |
| Aug 5, 2025 | 13.91 | 14.05 | 13.91 | 14.05 | 14.05 | 0.68% | - |
| Aug 4, 2025 | 14.08 | 14.08 | 13.95 | 13.95 | 13.95 | -9.59% | - |
| Aug 1, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -14.04% | - |
| Jul 31, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.14% | - |
| Jul 30, 2025 | 18.04 | 18.04 | 17.98 | 17.98 | 17.98 | -0.75% | - |
| Jul 29, 2025 | 17.70 | 18.11 | 17.70 | 18.11 | 18.11 | 2.20% | - |
| Jul 28, 2025 | 17.56 | 17.72 | 17.56 | 17.72 | 17.72 | 0.97% | - |
| Jul 25, 2025 | 17.91 | 17.91 | 17.55 | 17.55 | 17.55 | -2.45% | - |
| Jul 24, 2025 | 17.23 | 17.99 | 17.23 | 17.99 | 17.99 | 3.04% | - |
| Jul 23, 2025 | 18.08 | 18.12 | 17.46 | 17.46 | 17.46 | -4.25% | - |
| Jul 22, 2025 | 17.85 | 18.24 | 17.85 | 18.24 | 18.24 | 1.28% | - |
| Jul 21, 2025 | 19.73 | 19.75 | 18.01 | 18.01 | 18.01 | -9.39% | - |