Comstock Resources, Inc. CRK
15.18 USD +0.11 (+0.73%)
Regular-session close
15.20 +0.02 +0.13%
After hours · Nov 13, 7:23 PM ET
14.74 Day range 15.23
12.32 52-week range 27.37
- YTD
- -34.51%
- 1 year
- -39.35%
CRK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.08 | 15.23 | 14.74 | 15.18 | +0.11 | +0.73% | 1,546,105 |
| Nov 12, 2026 | 15.13 | 15.48 | 14.88 | 15.07 | -0.06 | -0.40% | 2,256,131 |
| Nov 11, 2026 | 14.85 | 15.21 | 14.39 | 15.13 | +0.71 | +4.92% | 3,337,039 |
| Nov 10, 2026 | 13.82 | 14.44 | 13.67 | 14.42 | +0.65 | +4.72% | 3,323,727 |
| Nov 9, 2026 | 13.74 | 14.02 | 13.40 | 13.77 | +0.36 | +2.68% | 2,578,198 |
| Nov 6, 2026 | 13.44 | 13.85 | 13.21 | 13.41 | +0.09 | +0.68% | 2,661,400 |
| Nov 5, 2026 | 13.58 | 13.94 | 13.13 | 13.32 | -0.06 | -0.45% | 4,339,800 |
| Nov 4, 2026 | 13.69 | 13.75 | 13.04 | 13.38 | -0.46 | -3.32% | 4,211,600 |
| Nov 3, 2026 | 13.89 | 14.42 | 13.84 | 13.84 | -0.22 | -1.56% | 2,240,000 |
| Nov 2, 2026 | 14.50 | 14.64 | 14.01 | 14.06 | -0.66 | -4.48% | 2,258,200 |
| Oct 30, 2026 | 14.53 | 14.92 | 14.53 | 14.72 | +0.13 | +0.89% | 1,815,400 |
| Oct 29, 2026 | 14.76 | 14.98 | 14.49 | 14.59 | -0.28 | -1.88% | 2,533,500 |
| Oct 28, 2026 | 14.93 | 15.03 | 14.67 | 14.87 | -0.03 | -0.20% | 2,797,900 |
| Oct 27, 2026 | 14.27 | 14.92 | 14.27 | 14.90 | +0.57 | +3.98% | 2,589,800 |
| Oct 26, 2026 | 14.00 | 14.55 | 13.88 | 14.33 | +0.20 | +1.42% | 2,329,900 |
| Oct 23, 2026 | 13.86 | 14.48 | 13.86 | 14.13 | +0.16 | +1.15% | 3,132,500 |
| Oct 22, 2026 | 13.88 | 14.16 | 13.09 | 13.97 | +0.20 | +1.45% | 3,946,600 |
| Oct 21, 2026 | 13.95 | 14.06 | 13.64 | 13.77 | -0.35 | -2.48% | 2,407,100 |
| Oct 20, 2026 | 14.34 | 14.40 | 13.99 | 14.12 | -0.12 | -0.84% | 1,752,100 |
| Oct 19, 2026 | 14.00 | 14.37 | 14.00 | 14.24 | +0.24 | +1.71% | 2,178,000 |
| Oct 16, 2026 | 13.40 | 14.11 | 13.22 | 14.00 | +0.50 | +3.70% | 2,971,900 |
| Oct 15, 2026 | 13.74 | 13.83 | 13.30 | 13.50 | -0.20 | -1.46% | 2,668,900 |
| Oct 14, 2026 | 13.98 | 14.08 | 13.62 | 13.70 | -0.49 | -3.45% | 2,503,400 |
| Oct 13, 2026 | 13.83 | 14.31 | 13.70 | 14.19 | +0.55 | +4.03% | 2,244,600 |
| Oct 12, 2026 | 13.59 | 13.80 | 13.53 | 13.64 | -0.07 | -0.51% | 2,227,200 |
| Oct 9, 2026 | 13.73 | 14.07 | 13.70 | 13.71 | 0.00 | 0.00% | 1,643,600 |
| Oct 8, 2026 | 13.99 | 14.00 | 13.64 | 13.71 | -0.07 | -0.51% | 2,385,900 |
| Oct 7, 2026 | 13.80 | 13.81 | 13.51 | 13.78 | +0.13 | +0.95% | 2,399,600 |
| Oct 6, 2026 | 13.04 | 13.73 | 13.03 | 13.65 | +0.59 | +4.52% | 2,472,300 |
| Oct 5, 2026 | 12.73 | 13.17 | 12.49 | 13.06 | +0.28 | +2.19% | 2,922,400 |
| Oct 2, 2026 | 12.77 | 13.07 | 12.67 | 12.78 | -0.06 | -0.47% | 2,100,400 |
| Oct 1, 2026 | 12.30 | 13.00 | 12.21 | 12.84 | +0.52 | +4.22% | 2,400,200 |
| Sep 30, 2026 | 12.60 | 12.70 | 12.31 | 12.32 | -0.19 | -1.52% | 2,061,000 |
| Sep 29, 2026 | 12.50 | 12.90 | 12.35 | 12.51 | -0.18 | -1.42% | 3,360,000 |
| Sep 28, 2026 | 13.05 | 13.42 | 12.67 | 12.69 | -0.43 | -3.28% | 1,737,400 |
| Sep 25, 2026 | 13.50 | 13.70 | 13.01 | 13.12 | -0.70 | -5.07% | 2,444,700 |
| Sep 24, 2026 | 13.58 | 13.95 | 13.30 | 13.82 | +0.37 | +2.75% | 3,493,500 |
| Sep 23, 2026 | 13.35 | 13.72 | 13.28 | 13.45 | +0.13 | +0.98% | 2,103,200 |
| Sep 22, 2026 | 12.88 | 13.71 | 12.85 | 13.32 | +0.30 | +2.30% | 3,021,700 |
| Sep 21, 2026 | 12.73 | 13.06 | 12.47 | 13.02 | +0.18 | +1.40% | 2,845,400 |
| Sep 18, 2026 | 13.08 | 13.38 | 12.81 | 12.84 | -0.08 | -0.62% | 3,614,100 |
| Sep 17, 2026 | 13.00 | 13.31 | 12.91 | 12.92 | -0.18 | -1.37% | 2,275,900 |
| Sep 16, 2026 | 14.10 | 14.13 | 12.98 | 13.10 | -1.21 | -8.46% | 3,505,600 |
| Sep 15, 2026 | 14.51 | 14.73 | 14.24 | 14.31 | +0.01 | +0.07% | 1,924,400 |
| Sep 14, 2026 | 15.07 | 15.10 | 14.28 | 14.30 | -0.48 | -3.25% | 2,508,500 |
| Sep 11, 2026 | 15.03 | 15.30 | 14.65 | 14.78 | -0.41 | -2.70% | 2,200,400 |
| Sep 10, 2026 | 15.02 | 15.39 | 14.57 | 15.19 | +0.29 | +1.95% | 2,801,800 |
| Sep 9, 2026 | 15.16 | 15.26 | 14.74 | 14.90 | -0.26 | -1.72% | 2,326,500 |
| Sep 8, 2026 | 15.50 | 15.56 | 15.06 | 15.16 | -0.10 | -0.66% | 2,042,800 |
| Sep 4, 2026 | 15.00 | 15.28 | 14.72 | 15.26 | +0.31 | +2.07% | 2,084,100 |
| Sep 3, 2026 | 15.45 | 15.73 | 14.90 | 14.95 | -0.59 | -3.80% | 2,606,700 |
| Sep 2, 2026 | 15.70 | 15.85 | 15.35 | 15.54 | -0.48 | -3.00% | 4,754,300 |
| Sep 1, 2026 | 15.82 | 16.12 | 14.90 | 16.02 | +1.59 | +11.02% | 11,246,500 |
| Aug 31, 2026 | 14.54 | 14.70 | 14.31 | 14.43 | +0.14 | +0.98% | 1,602,100 |
| Aug 28, 2026 | 14.63 | 14.87 | 14.25 | 14.29 | -0.33 | -2.26% | 1,358,300 |
| Aug 27, 2026 | 14.42 | 14.73 | 14.18 | 14.62 | +0.12 | +0.83% | 2,053,900 |
| Aug 26, 2026 | 14.09 | 15.14 | 14.04 | 14.50 | +0.33 | +2.33% | 2,888,100 |
| Aug 25, 2026 | 13.88 | 14.34 | 13.75 | 14.17 | -0.11 | -0.77% | 2,344,600 |
| Aug 24, 2026 | 14.39 | 14.59 | 14.12 | 14.28 | +0.06 | +0.42% | 2,016,600 |
| Aug 21, 2026 | 13.82 | 14.38 | 13.81 | 14.22 | +0.40 | +2.89% | 2,701,700 |
| Aug 20, 2026 | 13.60 | 13.95 | 13.55 | 13.82 | +0.28 | +2.07% | 1,794,500 |
| Aug 19, 2026 | 13.91 | 14.00 | 13.47 | 13.54 | -0.12 | -0.88% | 1,779,800 |
| Aug 18, 2026 | 13.81 | 13.93 | 13.44 | 13.66 | +0.11 | +0.81% | 1,807,800 |
| Aug 17, 2026 | 14.09 | 14.17 | 13.40 | 13.55 | -0.51 | -3.63% | 1,835,800 |
| Aug 14, 2026 | 13.70 | 14.14 | 13.59 | 14.06 | +0.48 | +3.53% | 1,769,500 |
65 days, newest first. Daily bars as drawn on the CRK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.