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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2025	21.96	22.38	22.35	22.43	21.69	1.89M
May 06, 2025	21.16	21.58	21.58	21.77	21.02	3.14M
May 05, 2025	20.16	21.24	21.24	21.42	20.13	3.11M
May 02, 2025	19.19	20.27	20.27	20.3	18.89	2.76M
May 01, 2025	18.42	18.87	18.87	19.12	18.13	2.74M
April 30, 2025	18.4	18.27	18.27	18.55	17.98	2.77M
April 29, 2025	18.47	18.91	18.91	19.09	18.29	1.7M
April 28, 2025	18.36	18.63	18.63	18.77	18.18	1.13M
April 25, 2025	18.09	18.39	18.39	18.39	17.8	1.66M
April 24, 2025	18.49	18.36	18.36	19.06	18.34	1.68M
April 23, 2025	18.43	18.48	18.48	19.09	17.86	2.27M
April 22, 2025	18.85	18.22	18.22	19	18.22	2.34M
April 21, 2025	19.5	18.64	18.64	19.57	18.37	1.93M
April 17, 2025	19.89	19.77	19.77	20.29	19.66	1.87M
April 16, 2025	19.29	19.71	19.71	19.97	19.29	2.65M
April 15, 2025	18.9	19.3	19.3	19.42	18.9	1.46M
April 14, 2025	19.75	19.07	19.07	19.87	18.93	1.78M
April 11, 2025	18.31	19.37	19.37	19.45	18.01	2.31M
April 10, 2025	18.58	18.05	18.05	18.72	17.59	2.71M
April 09, 2025	16.93	19.18	19.18	19.57	16.69	3.48M
April 08, 2025	18.64	17.38	17.38	18.9	16.9	3.32M
April 07, 2025	16.37	17.96	17.96	19.42	16.27	4.56M
April 04, 2025	19.15	17.12	17.12	19.28	16.74	5.24M
April 03, 2025	19.45	20.54	20.54	21.46	18.76	4.42M
April 02, 2025	20.07	21.48	21.48	21.64	20.07	3.63M
April 01, 2025	20.19	20.35	20.35	20.49	19.97	1.26M
March 31, 2025	19.81	20.34	20.34	20.67	19.58	2.26M
March 28, 2025	19.61	19.84	19.84	20.22	19.44	1.55M
March 27, 2025	19.89	19.83	19.83	19.99	19.34	1.63M
March 26, 2025	20.44	19.92	19.92	20.73	19.79	1.74M
March 25, 2025	20.17	20.26	20.26	20.4	20.05	1.7M
March 24, 2025	19.93	20.24	20.24	20.58	19.92	2.3M
March 21, 2025	19.76	19.92	19.92	20.1	19.57	3.47M
March 20, 2025	19.39	19.84	19.84	20.08	19.15	1.38M
March 19, 2025	19.49	19.97	19.97	20.13	19.22	1.96M
March 18, 2025	18.89	19.35	19.35	19.4	18.62	1.5M
March 17, 2025	18.21	18.84	18.84	19.11	18.21	1.45M
March 14, 2025	17.96	18.46	18.46	18.83	17.87	1.96M
March 13, 2025	18.07	17.9	17.9	18.52	17.66	1.69M
March 12, 2025	18.74	18.14	18.14	18.79	17.93	1.47M
March 11, 2025	18.09	18.37	18.37	19.1	17.77	2.79M
March 10, 2025	18.16	17.67	17.67	18.69	17.19	3.2M
March 07, 2025	16.87	17.97	17.97	17.97	16.47	2.78M
March 06, 2025	18.37	16.92	16.92	18.55	16.86	2.32M
March 05, 2025	18.76	18.93	18.93	19.09	17.87	2.8M
March 04, 2025	18.13	19.14	19.14	19.72	17.61	2.74M
March 03, 2025	18.16	18	18	18.59	17.7	2.27M
February 28, 2025	17.32	17.98	17.98	17.99	17.16	2.02M
February 27, 2025	18.99	17.49	17.49	19.22	17.28	2.55M
February 26, 2025	18.73	18.57	18.57	18.9	18.37	1.65M
February 25, 2025	18.94	18.56	18.56	19.09	18.02	2.41M
February 24, 2025	18.56	19.1	19.1	19.41	18.31	2.75M
February 21, 2025	20.26	19.54	19.54	20.28	19.35	2.2M
February 20, 2025	20.46	20.07	20.07	20.73	19.34	2.77M
February 19, 2025	20.49	20.81	20.81	21	19.47	4.47M
February 18, 2025	18.48	18.94	18.94	19.36	18.12	2.57M
February 14, 2025	18.26	18.56	18.56	18.88	18.1	1.83M
February 13, 2025	18.06	18.17	18.17	18.19	17.7	1.49M
February 12, 2025	18.36	17.8	17.8	18.5	17.51	2.13M
February 11, 2025	18.51	18.42	18.42	18.97	18.35	1.93M

Comstock Resources, Inc. (CRK) NYSE