Skip to main content
Comstock Resources, Inc. (CRK)
NYSE: CRK · Real-Time Price · USD
14.30
+0.43 (3.10%)
At close: Jun 26, 2026, 4:00 PM EDT
14.35
+0.05 (0.35%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Comstock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.8214.5613.8214.3014.303.10%4,204,374
Jun 25, 202613.4013.9313.3713.8713.873.05%1,799,097
Jun 24, 202613.4913.6813.2913.4613.46-2,208,008
Jun 23, 202613.2013.5413.0813.4613.460.07%2,632,908
Jun 22, 202613.1113.4913.0313.4513.452.67%2,721,706
Jun 18, 202612.9613.2212.6813.1013.10-0.23%2,974,789
Jun 17, 202613.1413.3212.9013.1313.13-1.57%2,275,878
Jun 16, 202613.1813.4912.9813.3413.342.22%2,669,339
Jun 15, 202613.0013.5312.8613.0513.05-3.48%2,561,550
Jun 12, 202613.0513.7413.0513.5213.522.66%1,863,230
Jun 11, 202613.3113.5712.9913.1713.17-1.50%3,109,988
Jun 10, 202612.7513.5812.7013.3713.375.52%3,066,107
Jun 9, 202612.7612.8012.4412.6712.67-1.40%1,773,783
Jun 8, 202612.8613.1812.7212.8512.85-1.15%3,896,107
Jun 5, 202613.8213.8512.9613.0013.00-6.00%2,316,327
Jun 4, 202613.2613.8613.2613.8313.834.54%2,455,375
Jun 3, 202613.4313.5113.1713.2313.23-1.64%1,811,601
Jun 2, 202613.3613.6513.1513.4513.450.22%3,284,087
Jun 1, 202613.3613.6813.1013.4213.420.68%2,448,742
May 29, 202613.6513.8313.2113.3313.33-2.34%2,044,964
May 28, 202613.2713.8613.2013.6513.653.17%2,985,194
May 27, 202613.1013.3912.8413.2313.230.38%2,724,967
May 26, 202613.7413.9413.1613.1813.18-5.45%2,671,008
May 22, 202614.0014.0913.5913.9413.94-1.20%3,408,129
May 21, 202614.3914.5314.0814.1114.11-1.60%2,049,674
May 20, 202614.9515.0014.3314.3414.34-5.35%2,953,158
May 19, 202614.7215.1714.5415.1515.153.27%4,335,090
May 18, 202614.7814.9114.3714.6714.67-0.95%3,389,683
May 15, 202615.0915.2214.7714.8114.81-0.47%2,691,480
May 14, 202614.4415.0214.2614.8814.882.27%2,107,075
May 13, 202614.6714.8014.1614.5514.55-1.15%3,288,933
May 12, 202615.0115.1414.6014.7214.72-2.32%2,531,620
May 11, 202614.2215.1914.2215.0715.076.88%4,540,779
May 8, 202614.6614.8214.1014.1014.10-4.73%3,902,128
May 7, 202614.9415.1514.4014.8014.80-1.27%4,066,307
May 6, 202616.3516.6314.8514.9914.99-13.50%6,248,219
May 5, 202617.5017.6917.2717.3317.33-2.48%2,108,242
May 4, 202617.4217.7917.1817.7717.772.36%1,808,604
May 1, 202617.5217.6216.9417.3617.36-0.34%1,609,007
Apr 30, 202617.0717.7916.9517.4217.42-0.29%1,866,724
Apr 29, 202617.4917.7017.3117.4717.471.04%1,720,029
Apr 28, 202617.2417.5517.0017.2917.292.86%1,915,791
Apr 27, 202617.1617.5916.7216.8116.81-0.77%1,760,112
Apr 24, 202616.8417.2216.8216.9416.94-1.51%1,483,635
Apr 23, 202617.2617.4216.6317.2017.20-1.38%2,244,134
Apr 22, 202616.9217.4516.7017.4417.445.63%2,561,716
Apr 21, 202616.5916.9916.2316.5116.51-1.67%2,055,318
Apr 20, 202616.9017.0116.5516.7916.79-0.42%1,532,607
Apr 17, 202616.1116.9516.0116.8616.86-0.82%2,340,769
Apr 16, 202616.4017.2716.4017.0017.004.49%2,966,494
Apr 15, 202616.2216.4716.0116.2716.270.12%2,088,798
Apr 14, 202617.0717.1416.0516.2516.25-6.23%3,348,455
Apr 13, 202617.6918.2217.1017.3317.33-1.31%1,944,809
Apr 10, 202617.7317.9117.5117.5617.56-2.12%1,822,694
Apr 9, 202618.4718.8817.7717.9417.94-3.29%1,613,458
Apr 8, 202618.0518.7517.8218.5518.55-3.99%2,405,359
Apr 7, 202619.5319.8519.2119.3219.32-0.16%1,210,321
Apr 6, 202619.5320.1519.0019.3519.35-0.97%1,436,960
Apr 2, 202619.5719.7819.0819.5419.541.66%1,648,505
Apr 1, 202620.4020.8219.2019.2219.22-8.82%2,893,903
Mar 31, 202621.9122.2920.7121.0821.08-3.66%1,878,777
Mar 30, 202623.1523.3121.7721.8821.88-6.62%2,287,464
Mar 27, 202622.7523.4422.4923.4323.434.93%2,119,914
Mar 26, 202622.3123.0322.1922.3322.33-0.27%1,903,299
Mar 25, 202621.1722.4321.0222.3922.395.02%1,499,608
Mar 24, 202621.1622.4121.0021.3221.320.57%2,232,368
Mar 23, 202621.0721.7520.0821.2021.20-2.26%2,663,257
Mar 20, 202621.6222.9121.4021.6921.691.36%5,537,865
Mar 19, 202620.8022.3820.6621.4021.403.73%2,854,229
Mar 18, 202620.6420.7419.6520.6320.630.15%1,402,949
Mar 17, 202620.9921.2720.5120.6020.600.39%1,229,079
Mar 16, 202620.8521.4520.5220.5220.52-1.39%1,427,118
Mar 13, 202620.5821.0620.0420.8120.810.14%1,908,967
Mar 12, 202620.1920.9419.9120.7820.783.23%2,685,005
Mar 11, 202619.7720.2119.5020.1320.132.86%1,241,697
Mar 10, 202619.8720.1919.5419.5719.57-2.54%1,221,830
Mar 9, 202621.7021.7219.8920.0820.08-6.08%2,398,485
Mar 6, 202621.5422.0421.2321.3821.381.52%1,948,585
Mar 5, 202621.2021.7320.6121.0621.06-0.28%2,163,117
Mar 4, 202620.0121.2419.8121.1221.122.28%1,807,897
Mar 3, 202620.6221.1319.7020.6520.652.08%2,482,917
Mar 2, 202620.8020.8719.5020.2320.233.16%2,889,530
Feb 27, 202618.8919.7318.8019.6119.614.59%2,349,540
Feb 26, 202618.2018.9618.1018.7518.751.90%1,755,492
Feb 25, 202618.5618.8018.1918.4018.400.60%1,281,742
Feb 24, 202618.5718.6118.0318.2918.29-1.88%1,964,727
Feb 23, 202619.9520.0218.4618.6418.64-6.66%2,115,654
Feb 20, 202619.6720.4019.4919.9719.970.60%2,008,761
Feb 19, 202618.8820.0318.7819.8519.856.66%2,285,292
Feb 18, 202618.4318.8118.2018.6118.610.32%1,921,651
Feb 17, 202619.0219.2918.1318.5518.55-2.47%2,843,754
Feb 13, 202618.8619.4318.6519.0219.02-0.83%2,702,622
Feb 12, 202619.6519.8218.8019.1819.18-6.07%4,788,768
Feb 11, 202620.6720.9120.2320.4220.42-2,501,258
Feb 10, 202620.8021.0920.2420.4220.42-2.11%2,121,912
Feb 9, 202620.7321.1520.5320.8620.86-3.29%3,027,123
Feb 6, 202621.1321.7121.0921.5721.573.70%2,236,720
Feb 5, 202621.2021.9420.6020.8020.80-3.44%3,788,407
Feb 4, 202622.8523.2321.2321.5421.54-4.14%3,774,447
Feb 3, 202622.0322.5821.6622.4722.472.00%2,551,566