Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
20.06
-1.32 (-6.17%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Comstock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.70 | 21.71 | 20.02 | 20.06 | - | -6.17% | 2,009,601 |
| Mar 6, 2026 | 21.54 | 22.04 | 21.23 | 21.38 | 21.38 | 1.52% | 1,948,322 |
| Mar 5, 2026 | 21.20 | 21.73 | 20.61 | 21.06 | 21.06 | -0.28% | 2,161,205 |
| Mar 4, 2026 | 20.01 | 21.24 | 19.81 | 21.12 | 21.12 | 2.28% | 1,799,670 |
| Mar 3, 2026 | 20.62 | 21.13 | 19.70 | 20.65 | 20.65 | 2.08% | 2,478,695 |
| Mar 2, 2026 | 20.80 | 20.87 | 19.50 | 20.23 | 20.23 | 3.16% | 2,888,318 |
| Feb 27, 2026 | 18.89 | 19.73 | 18.80 | 19.61 | 19.61 | 4.59% | 2,349,540 |
| Feb 26, 2026 | 18.20 | 18.96 | 18.10 | 18.75 | 18.75 | 1.90% | 1,755,492 |
| Feb 25, 2026 | 18.56 | 18.80 | 18.19 | 18.40 | 18.40 | 0.60% | 1,281,742 |
| Feb 24, 2026 | 18.57 | 18.61 | 18.03 | 18.29 | 18.29 | -1.88% | 1,964,727 |
| Feb 23, 2026 | 19.95 | 20.02 | 18.46 | 18.64 | 18.64 | -6.66% | 2,115,654 |
| Feb 20, 2026 | 19.67 | 20.40 | 19.49 | 19.97 | 19.97 | 0.60% | 2,008,761 |
| Feb 19, 2026 | 18.88 | 20.03 | 18.78 | 19.85 | 19.85 | 6.66% | 2,285,292 |
| Feb 18, 2026 | 18.43 | 18.81 | 18.20 | 18.61 | 18.61 | 0.32% | 1,921,651 |
| Feb 17, 2026 | 19.02 | 19.29 | 18.13 | 18.55 | 18.55 | -2.47% | 2,843,754 |
| Feb 13, 2026 | 18.86 | 19.43 | 18.65 | 19.02 | 19.02 | -0.83% | 2,702,622 |
| Feb 12, 2026 | 19.65 | 19.82 | 18.80 | 19.18 | 19.18 | -6.07% | 4,788,768 |
| Feb 11, 2026 | 20.67 | 20.91 | 20.23 | 20.42 | 20.42 | - | 2,501,258 |
| Feb 10, 2026 | 20.80 | 21.09 | 20.24 | 20.42 | 20.42 | -2.11% | 2,121,912 |
| Feb 9, 2026 | 20.73 | 21.15 | 20.53 | 20.86 | 20.86 | -3.29% | 3,027,123 |
| Feb 6, 2026 | 21.13 | 21.71 | 21.09 | 21.57 | 21.57 | 3.70% | 2,236,720 |
| Feb 5, 2026 | 21.20 | 21.94 | 20.60 | 20.80 | 20.80 | -3.44% | 3,788,407 |
| Feb 4, 2026 | 22.85 | 23.23 | 21.23 | 21.54 | 21.54 | -4.14% | 3,774,447 |
| Feb 3, 2026 | 22.03 | 22.58 | 21.66 | 22.47 | 22.47 | 2.00% | 2,551,566 |
| Feb 2, 2026 | 23.13 | 23.58 | 21.91 | 22.03 | 22.03 | -9.53% | 3,725,658 |
| Jan 30, 2026 | 23.21 | 24.43 | 23.06 | 24.35 | 24.35 | 4.28% | 3,670,357 |
| Jan 29, 2026 | 22.89 | 23.48 | 22.56 | 23.35 | 23.35 | 4.19% | 2,815,220 |
| Jan 28, 2026 | 22.42 | 23.14 | 22.18 | 22.41 | 22.41 | -0.27% | 2,810,222 |
| Jan 27, 2026 | 24.31 | 24.50 | 22.20 | 22.47 | 22.47 | -8.92% | 3,485,252 |
| Jan 26, 2026 | 24.71 | 25.03 | 24.00 | 24.67 | 24.67 | 1.86% | 2,191,501 |
| Jan 23, 2026 | 25.26 | 25.85 | 24.01 | 24.22 | 24.22 | -1.02% | 2,604,243 |
| Jan 22, 2026 | 24.41 | 24.73 | 23.35 | 24.47 | 24.47 | 1.83% | 3,039,247 |
| Jan 21, 2026 | 23.27 | 24.65 | 23.27 | 24.03 | 24.03 | 7.85% | 3,255,232 |
| Jan 20, 2026 | 22.72 | 23.10 | 21.96 | 22.28 | 22.28 | 5.19% | 2,473,422 |
| Jan 16, 2026 | 20.35 | 21.25 | 20.00 | 21.18 | 21.18 | 1.58% | 3,191,777 |
| Jan 15, 2026 | 21.71 | 21.80 | 20.80 | 20.85 | 20.85 | -5.40% | 2,049,194 |
| Jan 14, 2026 | 21.91 | 22.12 | 21.40 | 22.04 | 22.04 | -1.43% | 2,263,450 |
| Jan 13, 2026 | 22.87 | 23.00 | 22.18 | 22.36 | 22.36 | -0.31% | 1,458,535 |
| Jan 12, 2026 | 21.62 | 22.67 | 21.34 | 22.43 | 22.43 | 5.60% | 2,927,483 |
| Jan 9, 2026 | 21.50 | 21.75 | 20.79 | 21.24 | 21.24 | -1.26% | 2,564,886 |
| Jan 8, 2026 | 21.84 | 22.22 | 21.10 | 21.51 | 21.51 | -2.58% | 3,272,572 |
| Jan 7, 2026 | 22.81 | 23.08 | 22.04 | 22.08 | 22.08 | -3.58% | 2,038,734 |
| Jan 6, 2026 | 22.30 | 22.93 | 22.08 | 22.90 | 22.90 | 1.51% | 2,492,408 |
| Jan 5, 2026 | 23.23 | 23.25 | 21.41 | 22.56 | 22.56 | -4.33% | 3,562,678 |
| Jan 2, 2026 | 22.96 | 23.59 | 22.52 | 23.58 | 23.58 | 1.73% | 1,928,315 |
| Dec 31, 2025 | 23.31 | 23.67 | 22.88 | 23.18 | 23.18 | -2.77% | 1,809,318 |
| Dec 30, 2025 | 24.50 | 24.70 | 23.83 | 23.84 | 23.84 | -1.20% | 1,817,744 |
| Dec 29, 2025 | 23.64 | 24.27 | 23.56 | 24.13 | 24.13 | 2.46% | 2,156,797 |
| Dec 26, 2025 | 23.43 | 23.60 | 22.96 | 23.55 | 23.55 | 1.90% | 1,789,668 |
| Dec 24, 2025 | 22.78 | 23.22 | 22.73 | 23.11 | 23.11 | 0.22% | 1,187,258 |
| Dec 23, 2025 | 22.12 | 23.25 | 22.12 | 23.06 | 23.06 | 5.73% | 2,472,966 |
| Dec 22, 2025 | 21.64 | 22.02 | 21.43 | 21.81 | 21.81 | 1.21% | 3,813,091 |
| Dec 19, 2025 | 21.16 | 21.91 | 21.08 | 21.55 | 21.55 | 2.47% | 3,032,525 |
| Dec 18, 2025 | 21.95 | 22.20 | 21.00 | 21.03 | 21.03 | -4.71% | 2,292,359 |
| Dec 17, 2025 | 21.67 | 22.15 | 21.27 | 22.07 | 22.07 | 3.71% | 2,249,749 |
| Dec 16, 2025 | 21.14 | 21.40 | 20.65 | 21.28 | 21.28 | -1.89% | 3,046,124 |
| Dec 15, 2025 | 21.37 | 21.89 | 20.92 | 21.69 | 21.69 | 0.09% | 3,070,832 |
| Dec 12, 2025 | 21.87 | 22.23 | 21.52 | 21.67 | 21.67 | 0.79% | 2,509,773 |
| Dec 11, 2025 | 22.61 | 22.84 | 21.22 | 21.50 | 21.50 | -6.97% | 5,017,703 |
| Dec 10, 2025 | 24.56 | 24.56 | 23.10 | 23.11 | 23.11 | -5.83% | 2,874,154 |
| Dec 9, 2025 | 24.58 | 25.25 | 24.49 | 24.54 | 24.54 | -1.05% | 2,357,490 |
| Dec 8, 2025 | 26.82 | 27.00 | 24.70 | 24.80 | 24.80 | -9.39% | 4,787,360 |
| Dec 5, 2025 | 27.42 | 28.10 | 27.32 | 27.37 | 27.37 | 2.01% | 2,233,583 |
| Dec 4, 2025 | 26.71 | 27.20 | 26.38 | 26.83 | 26.83 | 0.22% | 1,822,913 |
| Dec 3, 2025 | 25.62 | 26.97 | 25.57 | 26.77 | 26.77 | 5.56% | 2,583,231 |
| Dec 2, 2025 | 26.36 | 26.41 | 25.26 | 25.36 | 25.36 | -4.27% | 2,691,295 |
| Dec 1, 2025 | 26.85 | 26.94 | 26.12 | 26.49 | 26.49 | -1.38% | 2,009,611 |
| Nov 28, 2025 | 25.64 | 26.88 | 25.57 | 26.86 | 26.86 | 5.54% | 1,185,451 |
| Nov 26, 2025 | 25.40 | 26.21 | 25.35 | 25.45 | 25.45 | 1.23% | 3,938,255 |
| Nov 25, 2025 | 24.76 | 25.15 | 24.15 | 25.14 | 25.14 | -0.16% | 2,289,880 |
| Nov 24, 2025 | 23.80 | 25.30 | 23.40 | 25.18 | 25.18 | 4.22% | 2,351,439 |
| Nov 21, 2025 | 23.97 | 24.22 | 23.16 | 24.16 | 24.16 | 1.26% | 2,679,066 |
| Nov 20, 2025 | 24.50 | 26.15 | 23.85 | 23.86 | 23.86 | -2.05% | 2,832,927 |
| Nov 19, 2025 | 25.20 | 25.25 | 24.32 | 24.36 | 24.36 | -2.48% | 2,805,420 |
| Nov 18, 2025 | 23.94 | 25.24 | 23.53 | 24.98 | 24.98 | 1.59% | 2,908,208 |
| Nov 17, 2025 | 25.00 | 25.78 | 24.38 | 24.59 | 24.59 | -2.81% | 3,541,768 |
| Nov 14, 2025 | 24.26 | 25.53 | 23.87 | 25.30 | 25.30 | 1.08% | 3,688,074 |
| Nov 13, 2025 | 25.06 | 25.96 | 24.65 | 25.03 | 25.03 | -0.75% | 3,752,335 |
| Nov 12, 2025 | 24.83 | 25.58 | 24.43 | 25.22 | 25.22 | 0.40% | 3,322,891 |
| Nov 11, 2025 | 23.86 | 25.29 | 23.81 | 25.12 | 25.12 | 6.31% | 4,906,235 |
| Nov 10, 2025 | 23.96 | 23.96 | 22.64 | 23.63 | 23.63 | 2.65% | 3,163,076 |
| Nov 7, 2025 | 21.46 | 23.04 | 21.45 | 23.02 | 23.02 | 5.60% | 4,370,751 |
| Nov 6, 2025 | 22.38 | 22.66 | 21.14 | 21.80 | 21.80 | 3.12% | 4,123,850 |
| Nov 5, 2025 | 19.75 | 21.40 | 19.56 | 21.14 | 21.14 | 5.44% | 3,275,088 |
| Nov 4, 2025 | 18.75 | 21.07 | 18.00 | 20.05 | 20.05 | 4.26% | 5,305,969 |
| Nov 3, 2025 | 18.80 | 19.52 | 18.40 | 19.23 | 19.23 | 2.56% | 3,570,996 |
| Oct 31, 2025 | 18.60 | 18.84 | 18.28 | 18.75 | 18.75 | 2.01% | 2,830,875 |
| Oct 30, 2025 | 17.75 | 18.90 | 17.60 | 18.38 | 18.38 | 4.97% | 3,994,688 |
| Oct 29, 2025 | 17.35 | 17.83 | 17.08 | 17.51 | 17.51 | 1.51% | 3,523,645 |
| Oct 28, 2025 | 17.36 | 17.55 | 17.16 | 17.25 | 17.25 | -2.38% | 1,621,810 |
| Oct 27, 2025 | 18.06 | 18.11 | 17.66 | 17.67 | 17.67 | -1.12% | 1,283,396 |
| Oct 24, 2025 | 18.02 | 18.11 | 17.43 | 17.87 | 17.87 | - | 1,407,455 |
| Oct 23, 2025 | 18.15 | 18.15 | 17.57 | 17.87 | 17.87 | 2.06% | 2,118,130 |
| Oct 22, 2025 | 18.20 | 18.50 | 17.17 | 17.51 | 17.51 | -3.84% | 2,167,422 |
| Oct 21, 2025 | 18.00 | 18.63 | 17.81 | 18.21 | 18.21 | 0.77% | 1,747,187 |
| Oct 20, 2025 | 17.61 | 18.16 | 17.57 | 18.07 | 18.07 | 6.29% | 3,897,229 |
| Oct 17, 2025 | 17.62 | 17.88 | 16.89 | 17.00 | 17.00 | -4.12% | 3,698,240 |
| Oct 16, 2025 | 18.52 | 19.02 | 17.54 | 17.73 | 17.73 | -7.75% | 3,026,375 |
| Oct 15, 2025 | 19.15 | 19.74 | 19.10 | 19.22 | 19.22 | 0.05% | 1,911,679 |
| Oct 14, 2025 | 19.04 | 19.65 | 18.62 | 19.21 | 19.21 | -1.94% | 2,467,816 |