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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.67	19.97	19.97	20.4	19.49	2.01M
February 19, 2026	18.88	19.85	19.85	20.03	18.77	2.29M
February 18, 2026	18.43	18.61	18.61	18.81	18.2	1.92M
February 17, 2026	19.02	18.55	18.55	19.29	18.13	2.84M
February 13, 2026	18.86	19.02	19.02	19.43	18.65	2.7M
February 12, 2026	19.65	19.18	19.18	19.82	18.8	4.79M
February 11, 2026	20.67	20.42	20.42	20.91	20.23	2.5M
February 10, 2026	20.8	20.42	20.42	21.09	20.24	2.12M
February 09, 2026	20.73	20.86	20.86	21.15	20.53	3.03M
February 06, 2026	21.13	21.57	21.57	21.71	21.09	2.24M
February 05, 2026	21.2	20.8	20.8	21.94	20.6	3.79M
February 04, 2026	22.85	21.54	21.54	23.23	21.23	3.77M
February 03, 2026	22.03	22.47	22.47	22.58	21.66	2.55M
February 02, 2026	23.13	22.03	22.03	23.58	21.91	3.73M
January 30, 2026	23.21	24.35	24.35	24.43	23.06	3.67M
January 29, 2026	22.89	23.35	23.35	23.48	22.56	2.82M
January 28, 2026	22.42	22.41	22.41	23.14	22.18	2.81M
January 27, 2026	24.43	22.47	22.47	24.5	22.2	3.48M
January 26, 2026	24.71	24.67	24.67	25.03	24	2.19M
January 23, 2026	25.26	24.22	24.22	25.85	24.01	2.6M
January 22, 2026	24.41	24.47	24.47	24.73	23.35	3.04M
January 21, 2026	23.27	24.03	24.03	24.65	23.27	3.26M
January 20, 2026	22.7	22.28	22.28	23.1	21.96	2.2M
January 16, 2026	20.35	21.18	21.18	21.25	20	3.19M
January 15, 2026	21.71	20.85	20.85	21.8	20.8	2.05M
January 14, 2026	21.91	22.04	22.04	22.12	21.4	2.26M
January 13, 2026	22.87	22.36	22.36	23	22.18	1.46M
January 12, 2026	21.62	22.43	22.43	22.67	21.34	2.93M
January 09, 2026	21.5	21.24	21.24	21.75	20.79	2.56M
January 08, 2026	21.84	21.51	21.51	22.22	21.1	3.27M
January 07, 2026	22.81	22.08	22.08	23.08	22.04	2.04M
January 06, 2026	22.3	22.9	22.9	22.93	22.08	2.49M
January 05, 2026	23.23	22.56	22.56	23.25	21.41	3.56M
January 02, 2026	22.96	23.58	23.58	23.59	22.52	1.93M
December 31, 2025	23.31	23.18	23.18	23.67	22.88	1.81M
December 30, 2025	24.5	23.84	23.84	24.7	23.83	1.82M
December 29, 2025	23.64	24.13	24.13	24.27	23.56	2.16M
December 26, 2025	23.32	23.55	23.55	23.6	22.97	1.79M
December 24, 2025	22.78	23.11	23.11	23.22	22.73	1.19M
December 23, 2025	22.12	23.06	23.06	23.25	22.12	2.47M
December 22, 2025	21.64	21.81	21.81	22.02	21.43	3.81M
December 19, 2025	21.16	21.55	21.55	21.91	21.08	3.03M
December 18, 2025	21.95	21.03	21.03	22.2	21	2.29M
December 17, 2025	21.53	22.07	22.07	22.15	21.28	2.25M
December 16, 2025	21.14	21.28	21.28	21.4	20.65	2.73M
December 15, 2025	21.37	21.69	21.69	21.89	20.92	3.07M
December 12, 2025	21.87	21.67	21.67	22.23	21.52	2.51M
December 11, 2025	22.61	21.5	21.5	22.84	21.22	5.02M
December 10, 2025	24.47	23.11	23.11	24.56	23.11	2M
December 09, 2025	24.58	24.54	24.54	25.25	24.49	2.36M
December 08, 2025	26.82	24.8	24.8	27	24.7	4.79M
December 05, 2025	27.42	27.37	27.37	28.1	27.32	2.23M
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

Comstock Resources, Inc. (CRK) NYSE