Comstock Resources Inc (CRK) Historical Stock Data
24.25 ↓0.15 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRK is up 0.93% 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 24.43 | 24.25 | ↓$0.18 (-0.74%) | 24.05 | 24.48 | 1.38M |
| 2025-05-15 | 23.69 | 24.40 | ↑$0.71 (3.00%) | 23.48 | 24.40 | 1.59M |
| 2025-05-14 | 23.29 | 23.82 | ↑$0.53 (2.28%) | 23.08 | 23.86 | 1.83M |
| 2025-05-13 | 23.15 | 23.65 | ↑$0.50 (2.16%) | 22.96 | 24.13 | 2.08M |
| 2025-05-12 | 23.64 | 22.82 | ↓$0.82 (-3.47%) | 22.34 | 23.88 | 2.55M |
| 2025-05-09 | 22.86 | 23.34 | ↑$0.48 (2.10%) | 22.73 | 23.38 | 1.75M |
| 2025-05-08 | 22.63 | 22.57 | ↓$0.06 (-0.27%) | 22.45 | 23.11 | 2.41M |
| 2025-05-07 | 21.96 | 22.38 | ↑$0.42 (1.91%) | 21.69 | 22.43 | 1.93M |
| 2025-05-06 | 21.16 | 21.58 | ↑$0.42 (1.98%) | 21.02 | 21.77 | 2.55M |
| 2025-05-05 | 20.16 | 21.24 | ↑$1.08 (5.36%) | 20.15 | 21.42 | 3.11M |
| 2025-05-02 | 19.19 | 20.27 | ↑$1.08 (5.63%) | 18.89 | 20.30 | 2.76M |
| 2025-05-01 | 18.42 | 18.87 | ↑$0.45 (2.44%) | 18.13 | 19.12 | 2.74M |
| 2025-04-30 | 18.40 | 18.27 | ↓$0.13 (-0.71%) | 17.99 | 18.55 | 2.77M |
| 2025-04-29 | 18.47 | 18.91 | ↑$0.44 (2.38%) | 18.29 | 19.09 | 1.70M |
| 2025-04-28 | 18.36 | 18.63 | ↑$0.27 (1.47%) | 18.18 | 18.78 | 1.13M |
| 2025-04-25 | 18.09 | 18.39 | ↑$0.30 (1.66%) | 17.81 | 18.39 | 1.66M |
| 2025-04-24 | 18.49 | 18.36 | ↓$0.13 (-0.70%) | 18.34 | 19.06 | 1.68M |
| 2025-04-23 | 18.43 | 18.48 | ↑$0.05 (0.27%) | 17.86 | 19.09 | 2.27M |
| 2025-04-22 | 18.85 | 18.22 | ↓$0.63 (-3.34%) | 18.22 | 19.00 | 2.33M |
| 2025-04-21 | 19.50 | 18.64 | ↓$0.86 (-4.41%) | 18.37 | 19.53 | 1.93M |
| 2025-04-17 | 19.89 | 19.77 | ↓$0.12 (-0.60%) | 19.66 | 20.29 | 1.87M |
| 2025-04-16 | 19.29 | 19.71 | ↑$0.42 (2.18%) | 19.29 | 19.97 | 2.65M |
| 2025-04-15 | 18.90 | 19.30 | ↑$0.40 (2.12%) | 18.90 | 19.42 | 1.46M |
| 2025-04-14 | 19.75 | 19.07 | ↓$0.68 (-3.44%) | 18.94 | 19.87 | 1.86M |
| 2025-04-11 | 18.31 | 19.37 | ↑$1.06 (5.79%) | 18.01 | 19.45 | 2.31M |
| 2025-04-10 | 18.58 | 18.05 | ↓$0.53 (-2.85%) | 17.59 | 18.72 | 2.71M |
| 2025-04-09 | 16.93 | 19.18 | ↑$2.25 (13.29%) | 16.69 | 19.57 | 3.48M |
| 2025-04-08 | 18.64 | 17.38 | ↓$1.26 (-6.76%) | 16.90 | 18.90 | 3.32M |
| 2025-04-07 | 16.37 | 17.96 | ↑$1.59 (9.71%) | 16.27 | 19.42 | 4.56M |
| 2025-04-04 | 19.15 | 17.12 | ↓$2.03 (-10.60%) | 16.74 | 19.28 | 5.27M |
Create an account or log in to view more rows.
$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
$CRK let’s go!! Squeeze time
$CRK today feels different to the moon
$CRK hold
$CRK see you on the moon
$CRK hold
$CRK breaking out of this wedge sooner than later