Comstock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.24	17.55	17.00	17.29	17.29	2.86%	1,915,452
Apr 27, 2026	17.16	17.59	16.72	16.81	16.81	-0.77%	1,759,704
Apr 24, 2026	16.84	17.22	16.82	16.94	16.94	-1.51%	1,425,633
Apr 23, 2026	17.26	17.42	16.63	17.20	17.20	-1.38%	2,243,830
Apr 22, 2026	16.92	17.45	16.70	17.44	17.44	5.63%	2,560,015
Apr 21, 2026	16.59	16.99	16.23	16.51	16.51	-1.67%	2,054,882
Apr 20, 2026	16.90	17.01	16.55	16.79	16.79	-0.42%	1,531,617
Apr 17, 2026	16.11	16.95	16.01	16.86	16.86	-0.82%	2,340,029
Apr 16, 2026	16.40	17.27	16.40	17.00	17.00	4.49%	2,964,479
Apr 15, 2026	16.22	16.47	16.01	16.27	16.27	0.12%	2,086,809
Apr 14, 2026	17.07	17.14	16.05	16.25	16.25	-6.23%	3,344,083
Apr 13, 2026	17.69	18.22	17.10	17.33	17.33	-1.31%	1,941,794
Apr 10, 2026	17.73	17.91	17.51	17.56	17.56	-2.12%	1,822,254
Apr 9, 2026	18.47	18.88	17.77	17.94	17.94	-3.29%	1,603,697
Apr 8, 2026	18.05	18.75	17.82	18.55	18.55	-3.99%	2,404,428
Apr 7, 2026	19.53	19.85	19.21	19.32	19.32	-0.16%	1,191,375
Apr 6, 2026	19.53	20.15	19.00	19.35	19.35	-0.97%	1,433,831
Apr 2, 2026	19.57	19.78	19.08	19.54	19.54	1.66%	1,636,769
Apr 1, 2026	20.40	20.82	19.20	19.22	19.22	-8.82%	2,891,343
Mar 31, 2026	21.91	22.29	20.71	21.08	21.08	-3.66%	1,876,227
Mar 30, 2026	23.15	23.31	21.77	21.88	21.88	-6.62%	2,282,128
Mar 27, 2026	22.75	23.44	22.49	23.43	23.43	4.93%	2,111,677
Mar 26, 2026	22.31	23.03	22.19	22.33	22.33	-0.27%	1,901,826
Mar 25, 2026	21.17	22.43	21.02	22.39	22.39	5.02%	1,499,047
Mar 24, 2026	21.16	22.41	21.00	21.32	21.32	0.57%	2,229,256
Mar 23, 2026	21.07	21.75	20.08	21.20	21.20	-2.26%	2,662,338
Mar 20, 2026	21.62	22.91	21.40	21.69	21.69	1.36%	5,490,804
Mar 19, 2026	20.80	22.38	20.66	21.40	21.40	3.73%	2,839,612
Mar 18, 2026	20.64	20.74	19.65	20.63	20.63	0.15%	1,400,857
Mar 17, 2026	20.99	21.27	20.51	20.60	20.60	0.39%	1,229,053
Mar 16, 2026	20.85	21.45	20.52	20.52	20.52	-1.39%	1,425,306
Mar 13, 2026	20.58	21.06	20.04	20.81	20.81	0.14%	1,907,813
Mar 12, 2026	20.19	20.94	19.91	20.78	20.78	3.23%	2,681,594
Mar 11, 2026	19.77	20.21	19.50	20.13	20.13	2.86%	1,240,130
Mar 10, 2026	19.87	20.19	19.54	19.57	19.57	-2.54%	1,220,736
Mar 9, 2026	21.70	21.72	19.89	20.08	20.08	-6.08%	2,393,111
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