Comstock Resources Inc (CRK) Historical Stock Data
27.37 ↑0.54 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRK is up 1.39% a day on average. There have been 18 days where Comstock Resources Inc closed green and 12 days where CRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 27.42 | 27.37 | ↓$0.05 (-0.18%) | 27.32 | 28.10 | 2.03M |
| 2025-12-04 | 26.71 | 26.83 | ↑$0.12 (0.45%) | 26.38 | 27.20 | 1.57M |
| 2025-12-03 | 25.62 | 26.77 | ↑$1.15 (4.49%) | 25.58 | 26.97 | 2.24M |
| 2025-12-02 | 26.36 | 25.36 | ↓$1.00 (-3.79%) | 25.26 | 26.40 | 2.64M |
| 2025-12-01 | 26.85 | 26.49 | ↓$0.36 (-1.34%) | 26.12 | 26.94 | 2M |
| 2025-11-28 | 25.64 | 26.86 | ↑$1.22 (4.76%) | 25.57 | 26.88 | 1.18M |
| 2025-11-26 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 25.35 | 26.21 | 3.94M |
| 2025-11-25 | 24.76 | 25.14 | ↑$0.38 (1.53%) | 24.15 | 25.15 | 2.29M |
| 2025-11-24 | 23.80 | 25.18 | ↑$1.38 (5.80%) | 23.40 | 25.30 | 2.34M |
| 2025-11-21 | 23.97 | 24.16 | ↑$0.19 (0.79%) | 23.16 | 24.22 | 2.32M |
| 2025-11-20 | 24.50 | 23.86 | ↓$0.64 (-2.61%) | 23.86 | 26.15 | 2.38M |
| 2025-11-19 | 25.20 | 24.36 | ↓$0.84 (-3.33%) | 24.32 | 25.20 | 2.36M |
| 2025-11-18 | 23.94 | 24.98 | ↑$1.04 (4.34%) | 23.53 | 25.24 | 2.45M |
| 2025-11-17 | 25.00 | 24.59 | ↓$0.41 (-1.64%) | 24.38 | 25.78 | 3.54M |
| 2025-11-14 | 24.26 | 25.30 | ↑$1.04 (4.29%) | 23.87 | 25.53 | 3.44M |
| 2025-11-13 | 25.06 | 25.03 | ↓$0.03 (-0.12%) | 24.66 | 25.94 | 3.75M |
| 2025-11-12 | 24.83 | 25.22 | ↑$0.39 (1.57%) | 24.43 | 25.50 | 2.84M |
| 2025-11-11 | 23.86 | 25.12 | ↑$1.26 (5.28%) | 23.81 | 25.29 | 4.63M |
| 2025-11-10 | 23.96 | 23.63 | ↓$0.33 (-1.38%) | 22.64 | 23.96 | 2.85M |
| 2025-11-07 | 21.46 | 23.02 | ↑$1.56 (7.27%) | 21.46 | 23.04 | 4.12M |
| 2025-11-06 | 22.38 | 21.80 | ↓$0.58 (-2.59%) | 21.14 | 22.66 | 3.79M |
| 2025-11-05 | 19.75 | 21.14 | ↑$1.39 (7.04%) | 19.56 | 21.40 | 2.96M |
| 2025-11-04 | 18.75 | 20.05 | ↑$1.30 (6.93%) | 18.00 | 21.07 | 4.85M |
| 2025-11-03 | 18.80 | 19.23 | ↑$0.43 (2.29%) | 18.40 | 19.52 | 3.55M |
| 2025-10-31 | 18.60 | 18.75 | ↑$0.15 (0.81%) | 18.29 | 18.84 | 2.52M |
| 2025-10-30 | 17.75 | 18.38 | ↑$0.63 (3.55%) | 17.62 | 18.90 | 3.98M |
| 2025-10-29 | 17.35 | 17.51 | ↑$0.16 (0.92%) | 17.08 | 17.83 | 3.11M |
| 2025-10-28 | 17.36 | 17.25 | ↓$0.11 (-0.63%) | 17.17 | 17.49 | 1.62M |
| 2025-10-27 | 18.06 | 17.67 | ↓$0.39 (-2.16%) | 17.66 | 18.11 | 1.28M |
| 2025-10-24 | 18.02 | 17.87 | ↓$0.15 (-0.83%) | 17.43 | 18.11 | 1.41M |
Create an account or log in to view more rows.
$CRK holding and buying these dips is so easy.
$CRK swing puts
$CRK Short again!! 😀 😀
$CRK Green today if ya buy
$CRK oh my!
$CRK red day ahead
$CRK holding and buying these dips is so easy.
$CRK already bouncing back.
$CRK one of the poorest performed stocks for a big name.
$CRK LOL