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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.71	26.83	26.83	27.2	26.38	1.79M
December 03, 2025	25.62	26.77	26.77	26.97	25.57	2.58M
December 02, 2025	26.36	25.36	25.36	26.41	25.26	2.69M
December 01, 2025	26.85	26.49	26.49	26.94	26.12	2.01M
November 28, 2025	25.64	26.86	26.86	26.88	25.57	1.19M
November 26, 2025	25.4	25.45	25.45	26.21	25.35	3.94M
November 25, 2025	24.76	25.14	25.14	25.15	24.15	2.29M
November 24, 2025	23.8	25.18	25.18	25.3	23.4	2.35M
November 21, 2025	23.97	24.16	24.16	24.22	23.16	2.68M
November 20, 2025	24.5	23.86	23.86	26.15	23.85	2.83M
November 19, 2025	25.2	24.36	24.36	25.25	24.32	2.81M
November 18, 2025	23.94	24.98	24.98	25.24	23.53	2.91M
November 17, 2025	25	24.59	24.59	25.78	24.38	3.54M
November 14, 2025	24.26	25.3	25.3	25.53	23.87	3.69M
November 13, 2025	25.06	25.03	25.03	25.96	24.65	3.75M
November 12, 2025	24.83	25.22	25.22	25.5	24.43	2.84M
November 11, 2025	23.86	25.12	25.12	25.29	23.81	4.9M
November 10, 2025	23.96	23.63	23.63	23.96	22.64	3.16M
November 07, 2025	21.46	23.02	23.02	23.04	21.46	4.12M
November 06, 2025	22.37	21.82	21.82	22.66	21.14	3.67M
November 05, 2025	19.75	21.14	21.14	21.4	19.56	3.28M
November 04, 2025	18.75	20.05	20.05	21.07	18	5.31M
November 03, 2025	18.8	19.23	19.23	19.52	18.4	3.57M
October 31, 2025	18.6	18.75	18.75	18.84	18.27	2.52M
October 30, 2025	17.75	18.38	18.38	18.9	17.62	3.58M
October 29, 2025	17.35	17.51	17.51	17.83	17.08	3.41M
October 28, 2025	17.36	17.25	17.25	17.55	17.16	1.62M
October 27, 2025	18.06	17.67	17.67	18.11	17.66	1.28M
October 24, 2025	18.05	17.87	17.87	18.11	17.43	1.41M
October 23, 2025	18.15	17.87	17.87	18.15	17.57	2.09M
October 22, 2025	18.2	17.51	17.51	18.5	17.17	2.17M
October 21, 2025	18	18.21	18.21	18.63	17.81	1.75M
October 20, 2025	17.61	18.07	18.07	18.16	17.57	3.9M
October 17, 2025	17.61	17	17	17.88	16.89	3.39M
October 16, 2025	18.52	17.73	17.73	19.02	17.54	3.03M
October 15, 2025	19.15	19.22	19.22	19.74	19.1	1.91M
October 14, 2025	19.04	19.21	19.21	19.65	18.62	2.47M
October 13, 2025	18.5	19.59	19.59	19.68	18.42	2.53M
October 10, 2025	19.48	18.42	18.42	19.72	18.37	3.1M
October 09, 2025	20.79	19.78	19.78	21.04	19.58	2.65M
October 08, 2025	21.64	20.59	20.59	21.67	20.39	3.01M
October 07, 2025	21.34	21.81	21.81	22.02	21.22	2.85M
October 06, 2025	21.68	21.26	21.26	22.09	21.23	1.95M
October 03, 2025	21.11	21.43	21.43	21.5	20.83	2.06M
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

Comstock Resources, Inc. (CRK) NYSE