Comstock Resources, Inc.CRKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $23.21 | $24.43 | $23.06 | $24.35 | 3.67M |
| 1/29/2026 | $22.89 | $23.48 | $22.56 | $23.35 | 2.82M |
| 1/28/2026 | $22.42 | $23.14 | $22.18 | $22.41 | 2.81M |
| 1/27/2026 | $24.31 | $24.50 | $22.20 | $22.47 | 3.49M |
| 1/26/2026 | $24.71 | $25.03 | $24.00 | $24.67 | 2.19M |
| 1/23/2026 | $25.26 | $25.85 | $24.01 | $24.22 | 2.60M |
| 1/22/2026 | $24.41 | $24.73 | $23.35 | $24.47 | 3.04M |
| 1/21/2026 | $23.27 | $24.65 | $23.27 | $24.03 | 3.26M |
| 1/20/2026 | $22.72 | $23.10 | $21.96 | $22.28 | 2.47M |
| 1/16/2026 | $20.35 | $21.25 | $20.00 | $21.18 | 3.19M |
| 1/15/2026 | $21.71 | $21.80 | $20.80 | $20.85 | 2.05M |
| 1/14/2026 | $21.91 | $22.12 | $21.40 | $22.04 | 2.26M |
| 1/13/2026 | $22.87 | $23.00 | $22.18 | $22.36 | 1.46M |
| 1/12/2026 | $21.62 | $22.67 | $21.34 | $22.43 | 2.93M |
| 1/9/2026 | $21.50 | $21.75 | $20.79 | $21.24 | 2.56M |
| 1/8/2026 | $21.84 | $22.22 | $21.10 | $21.51 | 3.27M |
| 1/7/2026 | $22.81 | $23.08 | $22.04 | $22.08 | 2.04M |
| 1/6/2026 | $22.30 | $22.93 | $22.08 | $22.90 | 2.49M |
| 1/5/2026 | $23.23 | $23.25 | $21.41 | $22.56 | 3.56M |
| 1/2/2026 | $22.96 | $23.59 | $22.52 | $23.58 | 1.93M |
| 12/31/2025 | $23.31 | $23.67 | $22.88 | $23.18 | 1.81M |
| 12/30/2025 | $24.50 | $24.70 | $23.83 | $23.84 | 1.82M |
| 12/29/2025 | $23.64 | $24.27 | $23.56 | $24.13 | 2.16M |
| 12/26/2025 | $23.43 | $23.60 | $22.96 | $23.55 | 1.79M |
| 12/24/2025 | $22.78 | $23.22 | $22.73 | $23.11 | 1.19M |
| 12/23/2025 | $22.12 | $23.25 | $22.12 | $23.06 | 2.47M |
| 12/22/2025 | $21.64 | $22.02 | $21.43 | $21.81 | 3.81M |
| 12/19/2025 | $21.16 | $21.91 | $21.08 | $21.55 | 3.03M |
| 12/18/2025 | $21.95 | $22.20 | $21.00 | $21.03 | 2.29M |
| 12/17/2025 | $21.67 | $22.15 | $21.27 | $22.07 | 2.25M |
| 12/16/2025 | $21.14 | $21.40 | $20.65 | $21.28 | 3.05M |
| 12/15/2025 | $21.37 | $21.89 | $20.92 | $21.69 | 3.07M |
| 12/12/2025 | $21.87 | $22.23 | $21.52 | $21.67 | 2.51M |
| 12/11/2025 | $22.61 | $22.84 | $21.22 | $21.50 | 5.02M |
| 12/10/2025 | $24.56 | $24.56 | $23.10 | $23.11 | 2.87M |
| 12/9/2025 | $24.58 | $25.25 | $24.49 | $24.54 | 2.36M |
| 12/8/2025 | $26.82 | $27.00 | $24.70 | $24.80 | 4.79M |
| 12/5/2025 | $27.42 | $28.10 | $27.32 | $27.37 | 2.23M |
| 12/4/2025 | $26.71 | $27.20 | $26.38 | $26.83 | 1.82M |
| 12/3/2025 | $25.62 | $26.97 | $25.57 | $26.77 | 2.58M |
| 12/2/2025 | $26.36 | $26.41 | $25.26 | $25.36 | 2.69M |
| 12/1/2025 | $26.85 | $26.94 | $26.12 | $26.49 | 2.01M |
| 11/28/2025 | $25.64 | $26.88 | $25.57 | $26.86 | 1.19M |
| 11/26/2025 | $25.40 | $26.21 | $25.35 | $25.45 | 3.94M |
| 11/25/2025 | $24.76 | $25.15 | $24.15 | $25.14 | 2.29M |
| 11/24/2025 | $23.80 | $25.30 | $23.40 | $25.18 | 2.35M |
| 11/21/2025 | $23.97 | $24.22 | $23.16 | $24.16 | 2.68M |
| 11/20/2025 | $24.50 | $26.15 | $23.85 | $23.86 | 2.83M |
| 11/19/2025 | $25.20 | $25.25 | $24.32 | $24.36 | 2.81M |
| 11/18/2025 | $23.94 | $25.24 | $23.53 | $24.98 | 2.91M |
| 11/17/2025 | $25.00 | $25.78 | $24.38 | $24.59 | 3.54M |
| 11/14/2025 | $24.26 | $25.53 | $23.87 | $25.30 | 3.69M |
| 11/13/2025 | $25.06 | $25.96 | $24.65 | $25.03 | 3.75M |
| 11/12/2025 | $24.83 | $25.58 | $24.43 | $25.22 | 3.32M |
| 11/11/2025 | $23.86 | $25.29 | $23.81 | $25.12 | 4.91M |
| 11/10/2025 | $23.96 | $23.96 | $22.64 | $23.63 | 3.16M |
| 11/7/2025 | $21.46 | $23.04 | $21.45 | $23.02 | 4.37M |
| 11/6/2025 | $22.38 | $22.66 | $21.14 | $21.80 | 4.12M |
| 11/5/2025 | $19.75 | $21.40 | $19.56 | $21.14 | 3.28M |
| 11/4/2025 | $18.75 | $21.07 | $18.00 | $20.05 | 5.31M |