NYSE : CRK
Comstock Resources, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Comstock Resources, Inc. (CRK) closed at 14.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.53 | 14.92 | 14.53 | 14.72 | 1,818,181 | +0.89% |
| 2026-10-29 | 14.76 | 14.976 | 14.485 | 14.59 | 2,533,893 | -1.88% |
| 2026-10-28 | 14.93 | 15.03 | 14.67 | 14.87 | 2,797,886 | -0.20% |
| 2026-10-27 | 14.27 | 14.915 | 14.27 | 14.9 | 2,590,749 | +3.98% |
| 2026-10-26 | 14 | 14.55 | 13.875 | 14.33 | 2,329,884 | +1.42% |
| 2026-10-23 | 13.86 | 14.48 | 13.86 | 14.13 | 3,132,540 | +1.15% |
| 2026-10-22 | 13.88 | 14.16 | 13.09 | 13.97 | 3,946,567 | +1.45% |
| 2026-10-21 | 13.95 | 14.06 | 13.64 | 13.77 | 2,407,492 | -2.48% |
| 2026-10-20 | 14.34 | 14.4 | 13.99 | 14.12 | 1,752,176 | -0.84% |
| 2026-10-19 | 14 | 14.37 | 14 | 14.24 | 2,179,134 | +1.71% |
| 2026-10-16 | 13.4 | 14.105 | 13.215 | 14 | 2,969,606 | +3.70% |
| 2026-10-15 | 13.74 | 13.834 | 13.3 | 13.5 | 2,668,325 | -1.46% |
| 2026-10-14 | 13.98 | 14.08 | 13.62 | 13.7 | 2,498,623 | -3.45% |
| 2026-10-13 | 13.83 | 14.31 | 13.7 | 14.19 | 2,242,170 | +4.03% |
| 2026-10-12 | 13.59 | 13.8 | 13.53 | 13.64 | 2,212,249 | -0.51% |
| 2026-10-09 | 13.73 | 14.07 | 13.695 | 13.71 | 1,643,310 | +0.00% |
| 2026-10-08 | 13.99 | 14 | 13.635 | 13.71 | 2,383,361 | -0.51% |
| 2026-10-07 | 13.8 | 13.814 | 13.51 | 13.78 | 2,399,493 | +0.95% |
| 2026-10-06 | 13.04 | 13.73 | 13.03 | 13.65 | 2,467,247 | +4.52% |
| 2026-10-05 | 12.73 | 13.17 | 12.489 | 13.06 | 2,916,769 | +2.19% |
| 2026-10-02 | 12.77 | 13.07 | 12.67 | 12.78 | 2,098,514 | -0.47% |
| 2026-10-01 | 12.3 | 12.995 | 12.21 | 12.84 | 2,387,683 | +4.22% |
| 2026-09-30 | 12.6 | 12.699 | 12.305 | 12.32 | 2,058,329 | -1.52% |
| 2026-09-29 | 12.5 | 12.9 | 12.35 | 12.51 | 3,358,434 | -1.42% |
| 2026-09-28 | 13.05 | 13.422 | 12.665 | 12.69 | 1,736,942 | -3.28% |
| 2026-09-25 | 13.5 | 13.698 | 13.01 | 13.12 | 2,444,324 | -5.07% |
| 2026-09-24 | 13.58 | 13.95 | 13.3 | 13.82 | 3,492,109 | +2.75% |
| 2026-09-23 | 13.35 | 13.72 | 13.275 | 13.45 | 2,101,923 | +0.98% |
| 2026-09-22 | 12.88 | 13.71 | 12.85 | 13.32 | 3,014,123 | +2.30% |
| 2026-09-21 | 12.73 | 13.055 | 12.47 | 13.02 | 2,844,513 | +1.40% |
| 2026-09-18 | 13.08 | 13.38 | 12.805 | 12.84 | 3,335,958 | -0.62% |
| 2026-09-17 | 13 | 13.31 | 12.91 | 12.92 | 2,275,057 | -1.37% |
| 2026-09-16 | 14.1 | 14.125 | 12.98 | 13.1 | 3,502,542 | -8.46% |
| 2026-09-15 | 14.51 | 14.73 | 14.24 | 14.31 | 1,923,721 | +0.07% |
| 2026-09-14 | 15.07 | 15.099 | 14.275 | 14.3 | 2,508,061 | -3.25% |
| 2026-09-11 | 15.03 | 15.295 | 14.645 | 14.78 | 2,200,368 | -2.70% |
| 2026-09-10 | 15.02 | 15.385 | 14.57 | 15.19 | 2,801,771 | +1.95% |
| 2026-09-09 | 15.16 | 15.26 | 14.738 | 14.9 | 2,326,477 | -1.72% |
| 2026-09-08 | 15.5 | 15.56 | 15.059 | 15.16 | 2,042,103 | -0.66% |
| 2026-09-04 | 15 | 15.28 | 14.72 | 15.26 | 2,073,334 | +2.07% |
| 2026-09-03 | 15.45 | 15.73 | 14.9 | 14.95 | 2,609,387 | -3.80% |
| 2026-09-02 | 15.7 | 15.85 | 15.35 | 15.54 | 4,762,936 | -3.00% |
| 2026-09-01 | 15.82 | 16.12 | 14.9 | 16.02 | 11,246,540 | +11.02% |
| 2026-08-31 | 14.54 | 14.7 | 14.31 | 14.43 | 1,604,822 | +0.98% |
| 2026-08-28 | 14.63 | 14.87 | 14.245 | 14.29 | 1,358,340 | -2.26% |
| 2026-08-27 | 14.42 | 14.733 | 14.18 | 14.62 | 2,054,356 | +0.83% |
| 2026-08-26 | 14.09 | 15.138 | 14.04 | 14.5 | 2,888,886 | +2.33% |
| 2026-08-25 | 13.88 | 14.34 | 13.75 | 14.17 | 2,344,824 | -0.77% |
| 2026-08-24 | 14.39 | 14.59 | 14.12 | 14.28 | 2,016,589 | +0.42% |
| 2026-08-21 | 13.82 | 14.38 | 13.815 | 14.22 | 2,704,054 | +2.89% |
| 2026-08-20 | 13.6 | 13.95 | 13.55 | 13.82 | 1,794,490 | +2.07% |
| 2026-08-19 | 13.91 | 14 | 13.47 | 13.54 | 1,779,758 | -0.88% |
| 2026-08-18 | 13.81 | 13.928 | 13.435 | 13.66 | 1,807,996 | +0.81% |
| 2026-08-17 | 14.09 | 14.17 | 13.4 | 13.55 | 1,835,806 | -3.63% |
| 2026-08-14 | 13.7 | 14.14 | 13.59 | 14.06 | 1,769,665 | +3.53% |
| 2026-08-13 | 13.5 | 13.74 | 13.402 | 13.58 | 1,398,847 | -2.44% |
| 2026-08-12 | 14.44 | 14.44 | 13.9 | 13.92 | 1,373,749 | -3.27% |
| 2026-08-11 | 14.19 | 14.48 | 13.99 | 14.39 | 1,764,695 | +0.21% |
| 2026-08-10 | 13.76 | 14.49 | 13.76 | 14.36 | 2,526,387 | +7.08% |
| 2026-08-07 | 13.28 | 13.539 | 13.05 | 13.41 | 1,629,022 | +1.51% |
| 2026-08-06 | 13.28 | 13.305 | 13.01 | 13.21 | 1,422,188 | +1.93% |
| 2026-08-05 | 13.5 | 13.5 | 12.93 | 12.96 | 1,723,329 | -2.56% |
| 2026-08-04 | 13.1 | 13.36 | 12.86 | 13.3 | 2,165,925 | -0.82% |
| 2026-08-03 | 13.27 | 13.55 | 12.91 | 13.41 | 2,579,833 | +1.13% |
| 2026-07-31 | 12.72 | 13.32 | 12.68 | 13.26 | 3,091,120 | +4.41% |
| 2026-07-30 | 12.25 | 12.81 | 12.12 | 12.7 | 3,830,265 | +0.71% |
| 2026-07-29 | 12.38 | 12.685 | 12.355 | 12.61 | 3,133,162 | +1.86% |
| 2026-07-28 | 13 | 13.18 | 12.215 | 12.38 | 3,202,799 | -4.77% |
| 2026-07-27 | 13.32 | 13.56 | 12.885 | 13 | 1,746,335 | -3.85% |
| 2026-07-24 | 13.9 | 14.25 | 13.52 | 13.52 | 1,694,515 | -1.46% |
| 2026-07-23 | 14.4 | 14.405 | 13.67 | 13.72 | 2,761,726 | -2.14% |
| 2026-07-22 | 13.69 | 14.1 | 13.52 | 14.02 | 2,717,224 | +5.57% |
| 2026-07-21 | 12.81 | 13.335 | 12.81 | 13.28 | 2,247,634 | +3.03% |
| 2026-07-20 | 13.1 | 13.26 | 12.81 | 12.89 | 1,588,064 | -3.37% |
| 2026-07-17 | 13.25 | 13.425 | 12.945 | 13.34 | 1,934,988 | +1.83% |
| 2026-07-16 | 13.26 | 13.38 | 13.02 | 13.1 | 2,379,809 | +0.23% |
| 2026-07-15 | 12.79 | 13.11 | 12.7 | 13.07 | 3,247,100 | +0.69% |
| 2026-07-14 | 13.2 | 13.34 | 12.77 | 12.98 | 2,624,829 | -1.96% |
| 2026-07-13 | 13.18 | 13.285 | 12.88 | 13.24 | 3,621,408 | +2.48% |
| 2026-07-10 | 13.56 | 13.585 | 12.81 | 12.92 | 3,280,661 | -5.62% |
| 2026-07-09 | 13.64 | 13.94 | 13.54 | 13.69 | 1,740,169 | -1.65% |
| 2026-07-08 | 14.39 | 14.48 | 13.91 | 13.92 | 2,296,076 | -1.83% |
| 2026-07-07 | 14.25 | 14.565 | 14.148 | 14.18 | 2,024,345 | +0.14% |
| 2026-07-06 | 14.49 | 14.68 | 14.03 | 14.16 | 1,915,890 | -3.54% |
| 2026-07-02 | 14.69 | 15.22 | 14.4 | 14.68 | 2,658,769 | +0.00% |
| 2026-07-01 | 14.95 | 15.115 | 14.385 | 14.68 | 3,040,051 | -1.61% |
| 2026-06-30 | 14.19 | 15.14 | 14.19 | 14.92 | 3,143,809 | +5.14% |
| 2026-06-29 | 14.165 | 14.309 | 13.995 | 14.19 | 2,605,030 | -0.77% |
| 2026-06-26 | 13.82 | 14.56 | 13.82 | 14.3 | 4,628,971 | +3.10% |
| 2026-06-25 | 13.4 | 13.925 | 13.37 | 13.87 | 1,842,215 | +3.05% |
| 2026-06-24 | 13.49 | 13.675 | 13.29 | 13.46 | 2,208,811 | +0.00% |
| 2026-06-23 | 13.2 | 13.54 | 13.08 | 13.46 | 2,674,230 | +0.07% |
| 2026-06-22 | 13.11 | 13.49 | 13.03 | 13.45 | 2,765,343 | +2.67% |
| 2026-06-18 | 12.96 | 13.215 | 12.684 | 13.1 | 3,054,470 | -0.23% |
| 2026-06-17 | 13.14 | 13.32 | 12.9 | 13.13 | 2,323,448 | -1.57% |
| 2026-06-16 | 13.18 | 13.49 | 12.98 | 13.34 | 2,717,776 | +2.22% |
| 2026-06-15 | 13 | 13.53 | 12.861 | 13.05 | 2,581,674 | -3.48% |
| 2026-06-12 | 13.05 | 13.74 | 13.05 | 13.52 | 1,863,594 | +2.66% |
| 2026-06-11 | 13.31 | 13.57 | 12.985 | 13.17 | 3,112,477 | -1.50% |
| 2026-06-10 | 12.75 | 13.575 | 12.7 | 13.37 | 3,074,810 | +5.52% |
| 2026-06-09 | 12.76 | 12.8 | 12.44 | 12.67 | 2,061,705 | -1.40% |
| 2026-06-08 | 12.86 | 13.18 | 12.715 | 12.85 | 3,896,940 | -1.15% |
| 2026-06-05 | 13.82 | 13.85 | 12.96 | 13 | 2,318,293 | -6.00% |
| 2026-06-04 | 13.26 | 13.86 | 13.26 | 13.83 | 2,458,741 | +4.54% |
| 2026-06-03 | 13.43 | 13.509 | 13.17 | 13.23 | 1,814,802 | -1.64% |
| 2026-06-02 | 13.36 | 13.65 | 13.15 | 13.45 | 3,315,339 | +0.22% |
| 2026-06-01 | 13.36 | 13.68 | 13.1 | 13.42 | 2,452,057 | +0.68% |
| 2026-05-29 | 13.65 | 13.83 | 13.211 | 13.33 | 2,050,928 | -2.34% |
| 2026-05-28 | 13.27 | 13.855 | 13.2 | 13.65 | 2,991,797 | +3.17% |
| 2026-05-27 | 13.1 | 13.39 | 12.84 | 13.23 | 2,726,978 | +0.38% |
| 2026-05-26 | 13.74 | 13.94 | 13.16 | 13.18 | 2,675,346 | -5.45% |
| 2026-05-22 | 14 | 14.09 | 13.59 | 13.94 | 3,408,935 | -1.20% |
| 2026-05-21 | 14.39 | 14.53 | 14.08 | 14.11 | 2,062,307 | -1.60% |
| 2026-05-20 | 14.95 | 15 | 14.33 | 14.34 | 2,964,129 | -5.35% |
| 2026-05-19 | 14.72 | 15.17 | 14.54 | 15.15 | 4,336,758 | +3.27% |
| 2026-05-18 | 14.78 | 14.91 | 14.371 | 14.67 | 3,392,535 | -0.95% |
| 2026-05-15 | 15.09 | 15.22 | 14.77 | 14.81 | 2,691,480 | -0.47% |
| 2026-05-14 | 14.44 | 15.02 | 14.26 | 14.88 | 2,107,075 | +2.27% |
| 2026-05-13 | 14.67 | 14.8 | 14.159 | 14.55 | 3,288,933 | -1.15% |
| 2026-05-12 | 15.01 | 15.14 | 14.6 | 14.72 | 2,531,620 | -2.32% |