Comstock Resources, Inc. - CRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.48	21.16	21.16	21.83	20.85	2.78M
October 01, 2025	19.72	21.34	21.34	21.56	19.66	4.59M
September 30, 2025	20.14	19.83	19.83	20.7	19.61	3.41M
September 29, 2025	19.71	20.24	20.24	20.44	19.46	3.71M
September 26, 2025	19.27	19.71	19.71	19.98	19.16	2.84M
September 25, 2025	19.33	19.37	19.37	19.7	18.86	2.85M
September 24, 2025	19	19.2	19.2	19.78	18.97	4.06M
September 23, 2025	17.9	18.82	18.82	18.92	17.83	5.51M
September 22, 2025	16.9	17.67	17.67	17.92	16.78	3.93M
September 19, 2025	17.05	16.9	16.9	17.14	16.75	5.52M
September 18, 2025	17.28	17.05	17.05	17.34	16.77	1.97M
September 17, 2025	17.17	17.15	17.15	17.68	17.11	2.71M
September 16, 2025	16.29	17.07	17.07	17.11	16.17	2.67M
September 15, 2025	15.98	16.24	16.24	16.32	15.52	1.8M
September 12, 2025	16.18	15.95	15.95	16.54	15.95	1.93M
September 11, 2025	15.66	16	16	16.03	15.47	2.37M
September 10, 2025	15.27	15.85	15.85	15.85	15.15	2M
September 09, 2025	15.51	15.4	15.4	15.78	15.33	1.65M
September 08, 2025	16.07	15.45	15.45	16.27	15.37	2.23M
September 05, 2025	15.89	15.9	15.9	16.04	15.63	2.07M
September 04, 2025	15.88	15.99	15.99	16.04	15.55	2.02M
September 03, 2025	16.48	15.81	15.81	16.63	15.66	2.44M
September 02, 2025	15.88	16.37	16.37	16.39	15.75	1.91M
August 29, 2025	16.23	16.13	16.13	16.29	16.01	1.44M
August 28, 2025	15.72	16.35	16.35	16.45	15.52	2M
August 27, 2025	15.99	15.77	15.77	16.41	15.77	2.53M
August 26, 2025	15.41	15.87	15.87	15.93	15.06	1.76M
August 25, 2025	15.11	15.3	15.3	15.44	15.01	1.4M
August 22, 2025	15.39	15.36	15.36	15.54	15.18	2.42M
August 21, 2025	15.43	15.62	15.62	15.67	15.26	2.19M
August 20, 2025	15.09	15.41	15.41	15.52	14.85	2.28M
August 19, 2025	14.77	15.19	15.19	15.34	14.69	3.36M
August 18, 2025	15.21	15.03	15.03	15.21	14.65	4.17M
August 15, 2025	16.2	15.94	15.94	16.4	15.82	2.43M
August 14, 2025	15.58	15.93	15.93	16.18	15.41	2.19M
August 13, 2025	15.8	15.68	15.68	15.8	15.28	1.85M
August 12, 2025	15.5	15.55	15.55	15.7	15.33	2.43M
August 11, 2025	15.83	15.76	15.76	15.99	15.66	1.92M
August 08, 2025	16.17	15.94	15.94	16.42	15.9	1.72M
August 07, 2025	16.34	16.08	16.08	16.55	16.07	1.89M
August 06, 2025	16.38	16.26	16.26	16.47	16.05	2.03M
August 05, 2025	16.32	16.26	16.26	16.36	15.87	2.67M
August 04, 2025	16.17	16.21	16.21	16.57	16.05	3.07M
August 01, 2025	17.68	16.41	16.41	17.77	16.24	4.85M
July 31, 2025	20.42	17.87	17.87	20.56	17.74	8.33M
July 30, 2025	20.6	20.79	20.79	21.27	20.54	2.77M
July 29, 2025	20.78	21.03	21.03	21.37	20.73	2.26M
July 28, 2025	20.93	20.66	20.66	21.06	20.26	1.82M
July 25, 2025	21.04	20.74	20.74	21.11	20.49	1.42M
July 24, 2025	20.87	21.21	21.21	21.42	20.45	1.91M
July 23, 2025	20.8	20.55	20.55	20.97	20.42	3.28M
July 22, 2025	20.86	21.35	21.35	21.69	20.75	2.88M
July 21, 2025	22.76	21.02	21.02	22.76	20.98	3.36M
July 18, 2025	23.65	23.16	23.16	23.65	23	1.49M
July 17, 2025	23.35	23.26	23.26	23.46	22.92	1.61M
July 16, 2025	23.8	23.34	23.34	24.04	23.13	1.83M
July 15, 2025	23.75	23.11	23.11	23.96	22.76	1.81M
July 14, 2025	22.67	23.86	23.86	23.91	22.61	2.46M
July 11, 2025	22.19	22.4	22.4	22.63	21.89	1.92M
July 10, 2025	21.82	22.15	22.15	22.2	21.26	3.33M

Comstock Resources, Inc. (CRK) NYSE