Dark

CRK
Comstock Resources, Inc.
stock NYSE

At Close

Sep 8, 2026 3:59:54 PM EDT

15.16USD-0.655%(-0.10)2,042,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:20:30 AM EDT

15.57USD+2.031%(+0.31)1,622

After-hours

Sep 4, 2026 4:55:30 PM EDT

15.08USD-1.244%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	15.3400	15.4400	15.1000	15.1600	-0.655%	2,042,106	0.000%
2026-09-04	15.0000	15.2800	14.7200	15.2600	+2.074%	2,084,412	-0.655%
2026-09-03	15.4500	15.7300	14.9000	14.9500	-3.797%	2,609,388	+1.405%
2026-09-02	15.7000	15.8500	15.3500	15.5400	-2.996%	4,762,937	-2.445%
2026-09-01	15.8200	16.1200	14.9000	16.0200	+11.019%	11,246,541	-5.368%
2026-08-31	14.5400	14.6999	14.3100	14.4300	+0.980%	1,604,822	+5.059%
2026-08-28	14.6300	14.8700	14.2450	14.2900	-2.257%	1,358,340	+6.088%
2026-08-27	14.4200	14.7329	14.1800	14.6200	+0.828%	2,054,357	+3.694%
2026-08-26	14.0900	15.1380	14.0400	14.5000	+2.329%	2,888,886	+4.552%
2026-08-25	13.8800	14.3400	13.7500	14.1700	-0.770%	2,344,824	+6.987%
2026-08-24	14.3900	14.5900	14.1200	14.2800	+0.422%	2,016,590	+6.162%
2026-08-21	13.8200	14.3800	13.8148	14.2200	+2.894%	2,704,055	+6.610%
2026-08-20	13.6000	13.9500	13.5500	13.8200	+2.068%	1,794,490	+9.696%
2026-08-19	13.9100	14.0000	13.4700	13.5400	-0.878%	1,779,758	+11.965%
2026-08-18	13.8100	13.9275	13.4350	13.6600	+0.812%	1,807,996	+10.981%
2026-08-17	14.0900	14.1700	13.4000	13.5500	-3.627%	1,835,806	+11.882%
2026-08-14	13.7000	14.1400	13.5900	14.0600	+3.535%	1,769,665	+7.824%
2026-08-13	13.5000	13.7400	13.4020	13.5800	-2.443%	1,398,847	+11.635%
2026-08-12	14.4400	14.4400	13.9000	13.9200	-3.266%	1,373,750	+8.908%
2026-08-11	14.1900	14.4800	13.9900	14.3900	+0.209%	1,764,695	+5.351%
2026-08-10	13.7600	14.4900	13.7600	14.3600	+7.084%	2,526,388	+5.571%
2026-08-07	13.2800	13.5390	13.0500	13.4100	+1.514%	1,629,022	+13.050%
2026-08-06	13.2800	13.3050	13.0100	13.2100	+1.929%	1,422,188	+14.762%
2026-08-05	13.5000	13.5000	12.9300	12.9600	-2.556%	1,723,330	+16.975%
2026-08-04	13.1000	13.3600	12.8600	13.3000	-0.820%	2,165,925	+13.985%
2026-08-03	13.2700	13.5500	12.9100	13.4100	+1.131%	2,579,833	+13.050%
2026-07-31	12.7200	13.3200	12.6800	13.2600	+4.409%	3,091,120	+14.329%
2026-07-30	12.2500	12.8100	12.1200	12.7000	+0.714%	3,830,266	+19.370%
2026-07-29	12.3800	12.6850	12.3550	12.6100	+1.858%	3,133,163	+20.222%
2026-07-28	13.0000	13.1800	12.2150	12.3800	-4.769%	3,202,800	+22.456%
2026-07-27	13.3200	13.5600	12.8850	13.0000	-3.846%	1,746,336	+16.615%
2026-07-24	13.9000	14.2500	13.5200	13.5200	-1.458%	1,694,516	+12.130%
2026-07-23	14.4000	14.4050	13.6700	13.7200	-2.140%	2,761,727	+10.496%
2026-07-22	13.6900	14.1000	13.5200	14.0200	+5.572%	2,717,224	+8.131%
2026-07-21	12.8100	13.3350	12.8100	13.2800	+3.026%	2,247,634	+14.157%
2026-07-20	13.1000	13.2600	12.8100	12.8900	-3.373%	1,588,064	+17.611%
2026-07-17	13.2500	13.4250	12.9450	13.3400	+1.832%	1,934,988	+13.643%
2026-07-16	13.2600	13.3800	13.0200	13.1000	+0.230%	2,379,809	+15.725%
2026-07-15	12.7900	13.1100	12.7000	13.0700	+0.693%	3,247,101	+15.991%
2026-07-14	13.2000	13.3400	12.7700	12.9800	-1.964%	2,624,830	+16.795%
2026-07-13	13.1800	13.2850	12.8800	13.2400	+2.477%	3,621,408	+14.502%
2026-07-10	13.5600	13.5850	12.8100	12.9200	-5.625%	3,280,662	+17.337%
2026-07-09	13.6400	13.9400	13.5400	13.6900	-1.652%	1,740,170	+10.738%
2026-07-08	14.3900	14.4800	13.9100	13.9200	-1.834%	2,296,077	+8.908%
2026-07-07	14.2500	14.5650	14.1480	14.1800	+0.141%	2,024,345	+6.911%
2026-07-06	14.4900	14.6800	14.0300	14.1600	-3.542%	1,915,891	+7.062%
2026-07-02	14.6900	15.2200	14.4000	14.6800	0.000%	2,658,769	+3.270%
2026-07-01	14.9500	15.1150	14.3850	14.6800	-1.609%	3,038,538	+3.270%
2026-06-30	14.1900	15.1400	14.1900	14.9200	+5.144%	3,143,809	+1.609%
2026-06-29	14.1650	14.3093	13.9950	14.1900	-0.769%	2,605,030	+6.836%
2026-06-26	13.8200	14.5600	13.8200	14.3000	+3.100%	4,628,972	+6.014%
2026-06-25	13.4000	13.9250	13.3701	13.8700	+3.046%	1,842,216	+9.301%
2026-06-24	13.4900	13.6750	13.2900	13.4600	0.000%	2,208,811	+12.630%
2026-06-23	13.2000	13.5400	13.0800	13.4600	+0.074%	2,674,230	+12.630%
2026-06-22	13.1100	13.4900	13.0300	13.4500	+2.672%	2,765,343	+12.714%
2026-06-18	12.9600	13.2150	12.6842	13.1000	-0.228%	3,054,470	+15.725%
2026-06-17	13.1400	13.3200	12.9000	13.1300	-1.574%	2,323,449	+15.461%
2026-06-16	13.1800	13.4900	12.9800	13.3400	+2.222%	2,717,777	+13.643%
2026-06-15	13.0000	13.5300	12.8606	13.0500	-3.476%	2,581,675	+16.169%
2026-06-12	13.0500	13.7400	13.0500	13.5200	+2.658%	1,863,594	+12.130%
2026-06-11	13.3100	13.5700	12.9850	13.1700	-1.496%	3,112,477	+15.110%
2026-06-10	12.7500	13.5750	12.7000	13.3700	+5.525%	3,074,810	+13.388%
2026-06-09	12.7600	12.8000	12.4400	12.6700	-1.401%	2,061,706	+19.653%
2026-06-08	12.8600	13.1800	12.7150	12.8500	-1.154%	3,896,940	+17.977%
2026-06-05	13.8200	13.8499	12.9600	13.0000	-6.001%	2,318,294	+16.615%
2026-06-04	13.2600	13.8600	13.2600	13.8300	+4.535%	2,458,742	+9.617%
2026-06-03	13.4300	13.5088	13.1700	13.2300	-1.636%	1,814,803	+14.588%
2026-06-02	13.3600	13.6500	13.1500	13.4500	+0.224%	3,315,340	+12.714%
2026-06-01	13.3600	13.6800	13.1000	13.4200	+0.675%	2,452,057	+12.966%
2026-05-29	13.6500	13.8300	13.2110	13.3300	-2.344%	2,050,928	+13.728%
2026-05-28	13.2700	13.8550	13.2000	13.6500	+3.175%	2,991,798	+11.062%
2026-05-27	13.1000	13.3900	12.8400	13.2300	+0.379%	2,726,978	+14.588%
2026-05-26	13.7400	13.9400	13.1600	13.1800	-5.452%	2,675,346	+15.023%
2026-05-22	14.0000	14.0900	13.5900	13.9400	-1.205%	3,408,935	+8.752%
2026-05-21	14.3900	14.5300	14.0800	14.1100	-1.604%	2,062,297	+7.442%
2026-05-20	14.9500	15.0000	14.3300	14.3400	-5.347%	2,964,129	+5.718%
2026-05-19	14.7200	15.1700	14.5400	15.1500	+3.272%	4,336,758	+0.066%
2026-05-18	14.7800	14.9100	14.3712	14.6700	-0.945%	3,392,535	+3.340%
2026-05-15	15.0900	15.2200	14.7700	14.8100	-0.470%	2,691,481	+2.363%
2026-05-14	14.4400	15.0200	14.2600	14.8800	+2.268%	2,107,075	+1.882%
2026-05-13	14.6700	14.8000	14.1590	14.5500	-1.155%	3,288,934	+4.192%
2026-05-12	15.0100	15.1400	14.6000	14.7200	-2.322%	2,531,620	+2.989%
2026-05-11	14.2200	15.1900	14.2200	15.0700	+6.879%	4,540,779	+0.597%
2026-05-08	14.6600	14.8200	14.1000	14.1000	-4.730%	3,902,129	+7.518%
2026-05-07	14.9400	15.1450	14.4000	14.8000	-1.268%	4,066,308	+2.432%
2026-05-06	16.3500	16.6300	14.8500	14.9900	-13.503%	6,248,220	+1.134%
2026-05-05	17.5000	17.6900	17.2700	17.3300	-2.476%	2,108,242	-12.522%
2026-05-04	17.4200	17.7900	17.1800	17.7700	+2.362%	1,808,605	-14.688%
2026-05-01	17.5200	17.6150	16.9400	17.3600	-0.344%	1,609,008	-12.673%
2026-04-30	17.0700	17.7942	16.9500	17.4200	-0.286%	1,866,725	-12.974%
2026-04-29	17.4900	17.7000	17.3100	17.4700	+1.041%	1,720,030	-13.223%
2026-04-28	17.2400	17.5450	16.9950	17.2900	+2.855%	1,915,792	-12.319%
2026-04-27	17.1600	17.5900	16.7200	16.8100	-0.767%	1,760,113	-9.816%
2026-04-24	16.8400	17.2200	16.8200	16.9400	-1.512%	1,483,635	-10.508%
2026-04-23	17.2600	17.4200	16.6250	17.2000	-1.376%	2,244,134	-11.860%
2026-04-22	16.9200	17.4500	16.7000	17.4400	+5.633%	2,561,717	-13.073%
2026-04-21	16.5900	16.9900	16.2300	16.5100	-1.668%	2,054,455	-8.177%
2026-04-20	16.9000	17.0100	16.5500	16.7900	-0.415%	1,532,608	-9.708%
2026-04-17	16.1100	16.9500	16.0100	16.8600	-0.824%	2,340,770	-10.083%
2026-04-16	16.4000	17.2700	16.4000	17.0000	+4.487%	2,966,495	-10.824%
2026-04-15	16.2200	16.4700	16.0100	16.2700	+0.123%	2,088,798	-6.822%
2026-04-14	17.0700	17.1350	16.0500	16.2500	-6.232%	3,348,455	-6.708%
2026-04-13	17.6900	18.2240	17.1000	17.3300	-1.310%	1,944,727	-12.522%
2026-04-10	17.7300	17.9100	17.5100	17.5600	-2.118%	1,822,694	-13.667%
2026-04-09	18.4700	18.8800	17.7700	17.9400	-3.288%	1,613,459	-15.496%
2026-04-08	18.0500	18.7450	17.8227	18.5500	-3.986%	2,405,359	-18.275%
2026-04-07	19.5300	19.8500	19.2100	19.3200	-0.155%	1,210,322	-21.532%
2026-04-06	19.5300	20.1497	19.0000	19.3500	-0.972%	1,436,960	-21.654%
2026-04-02	19.5700	19.7799	19.0800	19.5400	+1.665%	1,648,506	-22.416%
2026-04-01	20.4000	20.8212	19.2000	19.2200	-8.824%	2,893,903	-21.124%
2026-03-31	21.9100	22.2895	20.7110	21.0800	-3.656%	1,878,778	-28.083%
2026-03-30	23.1500	23.3100	21.7700	21.8800	-6.615%	2,287,464	-30.713%
2026-03-27	22.7500	23.4399	22.4900	23.4300	+4.926%	2,119,915	-35.297%
2026-03-26	22.3100	23.0300	22.1900	22.3300	-0.268%	1,903,300	-32.109%
2026-03-25	21.1700	22.4300	21.0167	22.3900	+5.019%	1,499,608	-32.291%
2026-03-24	21.1600	22.4100	21.0000	21.3200	+0.566%	2,232,369	-28.893%
2026-03-23	21.0700	21.7500	20.0800	21.2000	-2.259%	2,663,258	-28.491%
2026-03-20	21.6200	22.9100	21.4000	21.6900	+1.355%	5,537,963	-30.106%
2026-03-19	20.8000	22.3800	20.6600	21.4000	+3.732%	2,854,230	-29.159%
2026-03-18	20.6400	20.7400	19.6500	20.6300	+0.146%	1,402,950	-26.515%
2026-03-17	20.9900	21.2719	20.5100	20.6000	+0.390%	1,229,080	-26.408%
2026-03-16	20.8500	21.4500	20.5200	20.5200	-1.394%	1,427,118	-26.121%
2026-03-13	20.5800	21.0600	20.0400	20.8100	+0.144%	1,908,968	-27.150%
2026-03-12	20.1900	20.9400	19.9100	20.7800	+3.229%	2,685,006	-27.045%
2026-03-11	19.7700	20.2085	19.5000	20.1300	+2.862%	1,241,698	-24.690%
2026-03-10	19.8700	20.1900	19.5352	19.5700	-2.540%	1,221,830	-22.534%
2026-03-09	21.7000	21.7147	19.8900	20.0800	-6.080%	2,398,485	-24.502%
2026-03-06	21.5400	22.0400	21.2300	21.3800	+1.519%	1,948,585	-29.093%
2026-03-05	21.2000	21.7300	20.6100	21.0600	-0.284%	2,163,118	-28.015%
2026-03-04	20.0100	21.2400	19.8100	21.1200	+2.276%	1,807,898	-28.220%
2026-03-03	20.6200	21.1300	19.7000	20.6500	+2.076%	2,482,918	-26.586%
2026-03-02	20.8000	20.8700	19.5003	20.2300	+3.162%	2,888,112	-25.062%
2026-02-27	18.8900	19.7300	18.8000	19.6100	+4.587%	2,349,441	-22.693%
2026-02-26	18.2000	18.9600	18.1000	18.7500	+1.902%	1,751,889	-19.147%
2026-02-25	18.5600	18.8000	18.1900	18.4000	+0.601%	1,281,742	-17.609%
2026-02-24	18.5700	18.6100	18.0300	18.2900	-1.878%	1,964,728	-17.113%
2026-02-23	19.9500	20.0200	18.4600	18.6400	-6.660%	2,115,653	-18.670%
2026-02-20	19.6700	20.4000	19.4850	19.9700	+0.605%	2,008,761	-24.086%
2026-02-19	18.8800	20.0300	18.7750	19.8500	+6.663%	2,285,292	-23.627%
2026-02-18	18.4300	18.8100	18.1950	18.6100	+0.323%	1,921,651	-18.538%
2026-02-17	19.0200	19.2900	18.1310	18.5500	-2.471%	2,843,654	-18.275%
2026-02-13	18.8600	19.4300	18.6500	19.0200	-0.834%	2,702,622	-20.294%
2026-02-12	19.6500	19.8150	18.8000	19.1800	-6.072%	4,788,768	-20.959%
2026-02-11	20.6700	20.9100	20.2300	20.4200	0.000%	2,501,251	-25.759%
2026-02-10	20.8000	21.0920	20.2350	20.4200	-2.109%	2,121,912	-25.759%
2026-02-09	20.7300	21.1500	20.5300	20.8600	-3.292%	3,027,123	-27.325%
2026-02-06	21.1300	21.7100	21.0900	21.5700	+3.702%	2,236,720	-29.717%
2026-02-05	21.2000	21.9400	20.6000	20.8000	-3.435%	3,788,407	-27.115%
2026-02-04	22.8500	23.2250	21.2300	21.5400	-4.139%	3,774,447	-29.619%
2026-02-03	22.0300	22.5800	21.6600	22.4700	+1.997%	2,551,566	-32.532%
2026-02-02	23.1300	23.5800	21.9100	22.0300	-9.528%	3,725,658	-31.185%
2026-01-30	23.2100	24.4250	23.0600	24.3500	+4.283%	3,670,341	-37.741%
2026-01-29	22.8900	23.4800	22.5600	23.3500	+4.195%	2,815,220	-35.075%
2026-01-28	22.4200	23.1400	22.1800	22.4100	-0.267%	2,810,222	-32.352%
2026-01-27	24.3100	24.5000	22.1950	22.4700	-8.918%	3,485,252	-32.532%
2026-01-26	24.7100	25.0300	24.0000	24.6700	+1.858%	2,187,217	-38.549%
2026-01-23	25.2600	25.8500	24.0100	24.2200	-1.022%	2,604,243	-37.407%
2026-01-22	24.4100	24.7300	23.3475	24.4700	+1.831%	3,039,247	-38.047%
2026-01-21	23.2700	24.6500	23.2700	24.0300	+7.855%	3,255,232	-36.912%
2026-01-20	22.7200	23.1000	21.9600	22.2800	+5.194%	2,473,422	-31.957%
2026-01-16	20.3500	21.2450	20.0000	21.1800	+1.583%	3,191,277	-28.423%
2026-01-15	21.7100	21.8000	20.7950	20.8500	-5.399%	2,049,194	-27.290%
2026-01-14	21.9100	22.1200	21.4000	22.0400	-1.431%	2,263,450	-31.216%
2026-01-13	22.8700	23.0000	22.1800	22.3600	-0.312%	1,458,064	-32.200%
2026-01-12	21.6200	22.6700	21.3400	22.4300	+5.603%	2,927,123	-32.412%
2026-01-09	21.5000	21.7500	20.7850	21.2400	-1.255%	2,545,406	-28.625%
2026-01-08	21.8400	22.2200	21.1000	21.5100	-2.582%	3,272,572	-29.521%
2026-01-07	22.8100	23.0800	22.0400	22.0800	-3.581%	2,038,734	-31.341%
2026-01-06	22.3000	22.9250	22.0800	22.9000	+1.507%	2,492,408	-33.799%
2026-01-05	23.2300	23.2459	21.4130	22.5600	-4.326%	3,562,678	-32.801%
2026-01-02	22.9600	23.5900	22.5200	23.5800	+1.726%	1,928,315	-35.708%
2025-12-31	23.3100	23.6650	22.8800	23.1800	-2.768%	1,809,318	-34.599%
2025-12-30	24.5000	24.7000	23.8300	23.8400	-1.202%	1,817,744	-36.409%
2025-12-29	23.6400	24.2700	23.5601	24.1300	+2.463%	2,156,797	-37.174%
2025-12-26	23.4300	23.6000	22.9600	23.5500	+1.904%	1,789,668	-35.626%
2025-12-24	22.7800	23.2200	22.7273	23.1100	+0.217%	1,187,258	-34.401%
2025-12-23	22.1200	23.2500	22.1175	23.0600	+5.731%	2,472,966	-34.258%
2025-12-22	21.6400	22.0200	21.4301	21.8100	+1.206%	3,813,091	-30.491%
2025-12-19	21.1600	21.9050	21.0800	21.5500	+2.473%	3,032,525	-29.652%
2025-12-18	21.9500	22.2000	21.0000	21.0300	-4.712%	2,292,259	-27.913%
2025-12-17	21.6700	22.1500	21.2708	22.0700	+3.712%	2,249,749	-31.309%
2025-12-16	21.1400	21.4000	20.6500	21.2800	-1.890%	3,046,124	-28.759%
2025-12-15	21.3700	21.8900	20.9200	21.6900	+0.092%	3,069,619	-30.106%
2025-12-12	21.8700	22.2310	21.5200	21.6700	+0.791%	2,509,773	-30.042%
2025-12-11	22.6100	22.8400	21.2150	21.5000	-6.967%	5,017,703	-29.488%
2025-12-10	24.5600	24.5600	23.1000	23.1100	-5.827%	2,874,154	-34.401%
2025-12-09	24.5800	25.2500	24.4900	24.5400	-1.048%	2,357,490	-38.223%
2025-12-08	26.8200	27.0000	24.6950	24.8000	-9.390%	4,787,360	-38.871%
2025-12-05	27.4200	28.0990	27.3200	27.3700	+2.013%	2,233,583	-44.611%
2025-12-04	26.7100	27.1994	26.3800	26.8300	+0.224%	1,822,913	-43.496%
2025-12-03	25.6200	26.9700	25.5700	26.7700	+5.560%	2,583,231	-43.369%
2025-12-02	26.3600	26.4100	25.2600	25.3600	-4.266%	2,691,295	-40.221%
2025-12-01	26.8500	26.9374	26.1150	26.4900	-1.378%	2,009,611	-42.771%
2025-11-28	25.6400	26.8759	25.5650	26.8600	+5.540%	1,185,451	-43.559%
2025-11-26	25.4000	26.2100	25.3450	25.4500	+1.233%	3,938,255	-40.432%
2025-11-25	24.7600	25.1500	24.1500	25.1400	-0.159%	2,289,880	-39.698%
2025-11-24	23.8000	25.3000	23.3950	25.1800	+4.222%	2,351,439	-39.793%
2025-11-21	23.9700	24.2200	23.1600	24.1600	+1.257%	2,679,066	-37.252%
2025-11-20	24.5000	26.1478	23.8500	23.8600	-2.053%	2,832,927	-36.463%
2025-11-19	25.2000	25.2500	24.3200	24.3600	-2.482%	2,805,420	-37.767%
2025-11-18	23.9400	25.2350	23.5300	24.9800	+1.586%	2,908,208	-39.311%
2025-11-17	25.0000	25.7750	24.3800	24.5900	-2.806%	3,541,768	-38.349%
2025-11-14	24.2600	25.5300	23.8700	25.3000	+1.079%	3,687,974	-40.079%
2025-11-13	25.0600	25.9600	24.6500	25.0300	-0.753%	3,752,335	-39.433%
2025-11-12	24.8300	25.5800	24.4300	25.2200	+0.398%	3,322,891	-39.889%
2025-11-11	23.8600	25.2900	23.8076	25.1200	+6.306%	4,906,235	-39.650%
2025-11-10	23.9600	23.9600	22.6400	23.6300	+2.650%	3,163,076	-35.844%
2025-11-07	21.4600	23.0400	21.4500	23.0200	+5.596%	4,370,751	-34.144%
2025-11-06	22.3800	22.6600	21.1400	21.8000	+3.122%	4,123,850	-30.459%
2025-11-05	19.7500	21.4000	19.5566	21.1400	+5.436%	3,275,088	-28.288%
2025-11-04	18.7500	21.0700	18.0000	20.0500	+4.264%	5,305,769	-24.389%
2025-11-03	18.8000	19.5200	18.4000	19.2300	+2.560%	3,570,899	-21.165%
2025-10-31	18.6000	18.8350	18.2800	18.7500	+2.013%	2,830,875	-19.147%
2025-10-30	17.7500	18.9000	17.6000	18.3800	+4.969%	3,994,688	-17.519%
2025-10-29	17.3500	17.8250	17.0800	17.5100	+1.507%	3,523,645	-13.421%
2025-10-28	17.3600	17.5499	17.1600	17.2500	-2.377%	1,621,810	-12.116%
2025-10-27	18.0600	18.1100	17.6550	17.6700	-1.119%	1,283,396	-14.205%
2025-10-24	18.0200	18.1100	17.4300	17.8700	0.000%	1,407,455	-15.165%
2025-10-23	18.1500	18.1500	17.5700	17.8700	+2.056%	2,118,130	-15.165%
2025-10-22	18.2000	18.5000	17.1700	17.5100	-3.844%	2,167,422	-13.421%
2025-10-21	18.0000	18.6250	17.8100	18.2100	+0.775%	1,747,187	-16.749%
2025-10-20	17.6100	18.1600	17.5650	18.0700	+6.294%	3,897,229	-16.104%
2025-10-17	17.6200	17.8750	16.8900	17.0000	-4.117%	3,698,240	-10.824%
2025-10-16	18.5200	19.0150	17.5350	17.7300	-7.752%	3,026,375	-14.495%
2025-10-15	19.1500	19.7400	19.1000	19.2200	+0.052%	1,911,679	-21.124%
2025-10-14	19.0400	19.6450	18.6200	19.2100	-1.940%	2,467,816	-21.083%
2025-10-13	18.5000	19.6850	18.4200	19.5900	+6.352%	2,525,804	-22.614%
2025-10-10	19.4800	19.7200	18.3700	18.4200	-6.876%	3,098,936	-17.698%
2025-10-09	20.7900	21.0400	19.5820	19.7800	-3.934%	2,650,888	-23.357%
2025-10-08	21.6400	21.6700	20.3900	20.5900	-5.594%	3,010,255	-26.372%
2025-10-07	21.3400	22.0200	21.2200	21.8100	+2.587%	2,848,799	-30.491%
2025-10-06	21.6800	22.0900	21.2300	21.2600	-0.793%	1,949,724	-28.692%
2025-10-03	21.1900	21.5000	20.8273	21.4300	+1.276%	2,058,491	-29.258%
2025-10-02	21.4800	21.8300	20.8500	21.1600	-0.843%	2,780,776	-28.355%
2025-10-01	19.7200	21.5600	19.6600	21.3400	+7.615%	4,591,983	-28.960%
2025-09-30	20.1400	20.7000	19.6050	19.8300	-2.026%	3,412,749	-23.550%
2025-09-29	19.7100	20.4400	19.4600	20.2400	+2.689%	3,707,163	-25.099%
2025-09-26	19.2700	19.9800	19.1600	19.7100	+1.755%	2,835,581	-23.085%
2025-09-25	19.3300	19.7000	18.8600	19.3700	+0.885%	2,848,044	-21.735%
2025-09-24	19.0000	19.7800	18.9700	19.2000	+2.019%	4,056,685	-21.042%
2025-09-23	17.9000	18.9200	17.8300	18.8200	+6.508%	5,520,683	-19.447%
2025-09-22	16.9000	17.9150	16.7800	17.6700	+4.556%	3,925,147	-14.205%
2025-09-19	17.0500	17.1440	16.7500	16.9000	-0.880%	5,520,827	-10.296%
2025-09-18	17.2800	17.3400	16.7750	17.0500	-0.583%	1,968,782	-11.085%
2025-09-17	17.1700	17.6800	17.1100	17.1500	+0.469%	2,705,382	-11.603%
2025-09-16	16.2900	17.1100	16.1700	17.0700	+5.111%	2,670,388	-11.189%
2025-09-15	15.9800	16.3150	15.5200	16.2400	+1.818%	1,798,283	-6.650%
2025-09-12	16.1800	16.5400	15.9500	15.9500	-0.313%	1,928,145	-4.953%
2025-09-11	15.6600	16.0300	15.4700	16.0000	+0.946%	2,371,229	-5.250%
2025-09-10	15.2700	15.8500	15.1501	15.8500	+2.922%	1,995,145	-4.353%
2025-09-09	15.5100	15.7800	15.3300	15.4000	-0.324%	1,649,009	-1.558%
2025-09-08	16.0650	16.2700	15.3650	15.4500	-2.830%	2,232,406	-1.877%
2025-09-05	15.8900	16.0400	15.6300	15.9000	-0.563%	2,069,565	-4.654%
2025-09-04	15.8800	16.0400	15.5500	15.9900	+1.139%	2,021,886	-5.191%
2025-09-03	16.4800	16.6300	15.6600	15.8100	-3.421%	2,443,772	-4.111%
2025-09-02	15.8400	16.3850	15.7500	16.3700	+1.488%	1,949,526	-7.392%
2025-08-29	16.2300	16.2900	16.0100	16.1300	-1.346%	1,444,139	-6.014%
2025-08-28	15.7200	16.4450	15.5200	16.3500	+3.678%	1,999,634	-7.278%
2025-08-27	15.9900	16.4097	15.7700	15.7700	-0.630%	2,529,836	-3.868%
2025-08-26	15.4100	15.9300	15.0600	15.8700	+3.725%	1,758,412	-4.474%
2025-08-25	15.1100	15.4400	15.0100	15.3000	-0.391%	1,399,408	-0.915%
2025-08-22	15.3900	15.5400	15.1815	15.3600	-1.665%	2,416,335	-1.302%
2025-08-21	15.4300	15.6700	15.2600	15.6200	+1.363%	2,188,476	-2.945%
2025-08-20	15.0900	15.5200	14.8500	15.4100	+1.448%	2,278,931	-1.622%
2025-08-19	14.7650	15.3400	14.6900	15.1900	+1.065%	3,364,819	-0.197%
2025-08-18	15.2100	15.2100	14.6500	15.0300	-5.709%	4,169,144	+0.865%
2025-08-15	16.2000	16.4000	15.8200	15.9400	+0.063%	2,433,041	-4.893%
2025-08-14	15.5800	16.1800	15.4100	15.9300	+1.594%	2,186,782	-4.834%
2025-08-13	15.8000	15.8000	15.2800	15.6800	+0.836%	1,847,283	-3.316%
2025-08-12	15.5000	15.7000	15.3300	15.5500	-1.332%	2,433,366	-2.508%
2025-08-11	15.8300	15.9850	15.6600	15.7600	-1.129%	1,916,157	-3.807%
2025-08-08	16.1700	16.4150	15.9000	15.9400	-0.871%	1,716,603	-4.893%
2025-08-07	16.3400	16.5499	16.0700	16.0800	-1.107%	1,892,279	-5.721%
2025-08-06	16.3800	16.4700	16.0500	16.2600	0.000%	2,032,809	-6.765%
2025-08-05	16.3200	16.3650	15.8700	16.2600	+0.308%	2,670,455	-6.765%
2025-08-04	16.1700	16.5700	16.0500	16.2100	-1.219%	3,072,523	-6.477%
2025-08-01	17.6800	17.7700	16.2350	16.4100	-8.170%	4,846,828	-7.617%
2025-07-31	20.4150	20.5600	17.7400	17.8700	-14.045%	8,334,914	-15.165%
2025-07-30	20.6000	21.2700	20.5400	20.7900	-1.141%	2,765,604	-27.080%
2025-07-29	20.7800	21.3700	20.7300	21.0300	+1.791%	2,255,745	-27.913%
2025-07-28	20.9300	21.0600	20.2550	20.6600	-0.386%	1,817,502	-26.621%
2025-07-25	21.0400	21.1100	20.4900	20.7400	-2.216%	1,418,403	-26.905%
2025-07-24	20.8700	21.4200	20.4500	21.2100	+3.212%	1,908,300	-28.524%
2025-07-23	20.8000	20.9650	20.4200	20.5500	-3.747%	3,281,707	-26.229%
2025-07-22	20.8600	21.6900	20.7528	21.3500	+1.570%	2,883,736	-28.993%
2025-07-21	22.7600	22.7600	20.9800	21.0200	-9.240%	3,363,466	-27.878%
2025-07-18	23.6500	23.6500	23.0000	23.1600	-0.430%	1,489,295	-34.542%
2025-07-17	23.3500	23.4600	22.9200	23.2600	-0.343%	1,609,972	-34.824%
2025-07-16	23.8000	24.0400	23.1300	23.3400	+0.995%	1,832,261	-35.047%
2025-07-15	23.7500	23.9600	22.7600	23.1100	-3.143%	1,811,984	-34.401%
2025-07-14	22.6700	23.9100	22.6109	23.8600	+6.518%	2,456,965	-36.463%
2025-07-11	22.1900	22.6300	21.8850	22.4000	+1.129%	1,918,950	-32.321%
2025-07-10	21.8200	22.2000	21.2600	22.1500	-2.337%	3,331,127	-31.558%
2025-07-09	22.7500	23.2325	22.2900	22.6800	-1.903%	2,227,737	-33.157%
2025-07-08	23.8000	23.8550	22.9200	23.1200	-2.735%	2,918,352	-34.429%
2025-07-07	23.8100	24.2050	23.6000	23.7700	-1.000%	2,251,596	-36.222%
2025-07-03	24.9800	24.9800	23.6700	24.0100	-3.380%	1,533,632	-36.860%
2025-07-02	25.3800	25.7000	24.6000	24.8500	-1.623%	2,742,663	-38.994%
2025-07-01	27.4800	27.4900	24.9000	25.2600	-8.710%	4,784,154	-39.984%
2025-06-30	28.1600	28.4000	27.3892	27.6700	-3.790%	3,012,930	-45.211%
2025-06-27	28.4650	28.7750	28.1100	28.7600	+1.268%	5,978,369	-47.288%
2025-06-26	28.1800	28.8400	28.1100	28.4000	+0.247%	1,454,009	-46.620%
2025-06-25	29.4000	29.4050	28.2900	28.3300	-4.193%	2,518,142	-46.488%
2025-06-24	29.3300	29.6900	28.3800	29.5700	-0.471%	2,658,127	-48.732%
2025-06-23	30.9200	31.1737	29.4300	29.7100	-2.590%	2,299,282	-48.973%
2025-06-20	30.7450	31.1500	30.0700	30.5000	-0.781%	3,761,862	-50.295%
2025-06-18	29.4300	30.9000	29.2344	30.7400	+6.514%	4,873,672	-50.683%
2025-06-17	27.1900	28.8800	26.5700	28.8600	+9.070%	4,540,825	-47.471%
2025-06-16	25.6600	26.4950	25.4101	26.4600	+4.461%	2,094,559	-42.706%
2025-06-13	25.8600	26.1600	24.1523	25.3300	-1.132%	2,511,899	-40.150%
2025-06-12	24.1900	25.6500	23.7129	25.6200	+7.018%	2,396,693	-40.827%
2025-06-11	24.4200	24.4700	23.8900	23.9400	-0.416%	2,487,733	-36.675%
2025-06-10	24.3000	24.7300	23.7100	24.0400	-0.825%	1,687,661	-36.938%
2025-06-09	24.6000	24.6700	23.6300	24.2400	-0.899%	2,076,263	-37.459%
2025-06-06	24.2900	25.0500	24.1200	24.4600	+0.949%	2,116,086	-38.021%
2025-06-05	23.9700	24.4500	23.3400	24.2300	+2.021%	1,990,721	-37.433%
2025-06-04	23.7400	24.5000	23.5100	23.7500	-0.294%	2,082,868	-36.168%
2025-06-03	23.5900	24.2400	23.4400	23.8200	+0.337%	1,784,351	-36.356%
2025-06-02	24.2100	24.2100	23.4800	23.7400	+1.888%	1,349,577	-36.142%
2025-05-30	23.4900	23.6800	23.1200	23.3000	-0.767%	1,464,539	-34.936%
2025-05-29	23.8800	23.9500	23.4800	23.4800	-1.303%	1,208,447	-35.434%
2025-05-28	24.2400	24.2500	23.7900	23.7900	-2.018%	1,427,183	-36.276%
2025-05-27	23.9500	24.7000	23.7700	24.2800	+2.189%	1,944,078	-37.562%
2025-05-23	23.4100	23.9900	23.3100	23.7600	+2.326%	967,308	-36.195%
2025-05-22	23.3100	23.4600	22.8400	23.2200	-0.727%	1,277,707	-34.711%
2025-05-21	23.6300	23.9500	23.3000	23.3900	-1.681%	1,363,215	-35.186%
2025-05-20	24.2200	24.4000	23.6700	23.7900	+0.337%	1,217,110	-36.276%
2025-05-19	23.7900	23.9450	23.4200	23.7100	-2.227%	1,438,973	-36.061%
2025-05-16	24.4300	24.4799	24.0500	24.2500	-0.615%	1,379,802	-37.485%
2025-05-15	23.6900	24.4000	23.4800	24.4000	+2.435%	1,817,445	-37.869%
2025-05-14	23.2900	23.8600	23.0800	23.8200	+0.719%	1,830,059	-36.356%
2025-05-13	23.1500	24.1300	22.9600	23.6500	+3.637%	2,075,624	-35.899%
2025-05-12	23.6400	23.8799	22.3400	22.8200	-2.228%	2,549,564	-33.567%
2025-05-09	22.8600	23.3750	22.7300	23.3400	+3.412%	1,752,536	-35.047%
2025-05-08	22.6300	23.1100	22.4500	22.5700	+0.849%	2,416,385	-32.831%
2025-05-07	21.9600	22.4344	21.6900	22.3800	+3.707%	1,930,678	-32.261%
2025-05-06	21.1600	21.7650	21.0200	21.5800	+1.601%	3,142,922	-29.750%
2025-05-05	20.1600	21.4200	20.1300	21.2400	+4.785%	3,113,668	-28.625%
2025-05-02	19.1900	20.2950	18.8900	20.2700	+7.419%	2,756,857	-25.210%
2025-05-01	18.4200	19.1200	18.1300	18.8700	+3.284%	2,740,613	-19.661%
2025-04-30	18.4000	18.5500	17.9800	18.2700	-3.384%	2,766,481	-17.022%
2025-04-29	18.4700	19.0850	18.2900	18.9100	+1.503%	1,703,644	-19.831%
2025-04-28	18.3600	18.7750	18.1827	18.6300	+1.305%	1,131,984	-18.626%
2025-04-25	18.0900	18.3900	17.8000	18.3900	+0.163%	1,663,603	-17.564%
2025-04-24	18.4900	19.0600	18.3400	18.3600	-0.649%	1,682,701	-17.429%
2025-04-23	18.4300	19.0900	17.8550	18.4800	+1.427%	2,266,259	-17.965%
2025-04-22	18.8500	19.0000	18.2200	18.2200	-2.253%	2,335,737	-16.795%
2025-04-21	19.5000	19.5700	18.3700	18.6400	-5.716%	1,930,892	-18.670%
2025-04-17	19.8900	20.2900	19.6600	19.7700	+0.304%	1,865,968	-23.318%
2025-04-16	19.2900	19.9700	19.2900	19.7100	+2.124%	2,646,117	-23.085%
2025-04-15	18.9000	19.4200	18.9000	19.3000	+1.206%	1,456,527	-21.451%
2025-04-14	19.7500	19.8700	18.9350	19.0700	-1.549%	1,864,261	-20.503%
2025-04-11	18.3100	19.4500	18.0100	19.3700	+7.313%	2,306,671	-21.735%
2025-04-10	18.5800	18.7200	17.5900	18.0500	-5.892%	2,708,979	-16.011%
2025-04-09	16.9300	19.5700	16.6900	19.1800	+10.357%	3,478,141	-20.959%
2025-04-08	18.6400	18.9000	16.8950	17.3800	-3.229%	3,319,391	-12.773%
2025-04-07	16.3700	19.4200	16.2700	17.9600	+4.907%	4,559,981	-15.590%
2025-04-04	19.1500	19.2800	16.7350	17.1200	-16.650%	5,268,580	-11.449%
2025-04-03	19.4500	21.4600	18.7642	20.5400	-4.376%	4,423,567	-26.193%
2025-04-02	20.0700	21.6400	20.0700	21.4800	+5.553%	3,626,998	-29.423%
2025-04-01	20.1900	20.4900	19.9700	20.3500	+0.049%	1,259,850	-25.504%
2025-03-31	19.8100	20.6700	19.5800	20.3400	+2.520%	2,261,074	-25.467%
2025-03-28	19.6100	20.2200	19.4400	19.8400	+0.050%	1,552,178	-23.589%
2025-03-27	19.8900	19.9900	19.3400	19.8300	-0.452%	1,626,435	-23.550%
2025-03-26	20.4400	20.7300	19.7900	19.9200	-1.678%	1,709,833	-23.896%
2025-03-25	20.1700	20.4000	20.0500	20.2600	+0.099%	1,676,881	-25.173%
2025-03-24	19.9300	20.5835	19.9200	20.2400	+1.606%	2,261,211	-25.099%
2025-03-21	19.7600	20.0950	19.5700	19.9200	+0.403%	2,886,546	-23.896%
2025-03-20	19.3900	20.0750	19.1500	19.8400	-0.651%	1,009,140	-23.589%
2025-03-19	19.4900	20.1300	19.2200	19.9700	+3.204%	1,926,317	-24.086%

.dark-mode .phsyFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phsyFt{ color: #333333; background-color: white; border: 2px solid #333333; }CRKComstock Resources, Inc.stock NYSE

CRK
Comstock Resources, Inc.
stock NYSE