Comstock Resources, Inc. Common Stock (CRK)

Historical Prices For Comstock Resources, Inc. Common Stock (CRK)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	23.65	23.65	23.00	23.16	1,489,295	23.16
7/17/2025	23.35	23.46	22.92	23.26	1,609,962	23.26
7/16/2025	23.80	24.04	23.13	23.34	1,831,906	23.34
7/15/2025	23.75	23.96	22.76	23.11	1,811,984	23.11
7/14/2025	22.67	23.91	22.61	23.86	2,456,250	23.86
7/11/2025	22.19	22.63	21.89	22.40	1,918,950	22.40
7/10/2025	21.82	22.20	21.26	22.15	3,331,127	22.15
7/09/2025	22.75	23.23	22.29	22.68	2,227,138	22.68
7/08/2025	23.80	23.86	22.92	23.12	2,918,352	23.12
7/07/2025	23.81	24.20	23.60	23.77	2,251,554	23.77
7/03/2025	24.98	24.98	23.67	24.01	1,533,632	24.01
7/02/2025	25.38	25.70	24.60	24.85	2,742,663	24.85
7/01/2025	27.48	27.49	24.90	25.26	4,784,155	25.26
6/30/2025	28.16	28.40	27.39	27.67	3,012,931	27.67
6/27/2025	28.47	28.77	28.11	28.76	5,978,371	28.76
6/26/2025	28.18	28.84	28.11	28.40	1,454,008	28.40
6/25/2025	29.40	29.41	28.29	28.33	2,518,040	28.33
6/24/2025	29.33	29.69	28.38	29.57	2,658,123	29.57
6/23/2025	30.92	31.17	29.43	29.71	2,297,955	29.71
6/20/2025	30.75	31.15	30.07	30.50	3,761,864	30.50
6/18/2025	29.43	30.90	29.23	30.74	4,873,673	30.74
6/17/2025	27.19	28.88	26.57	28.86	4,540,365	28.86
6/16/2025	25.66	26.50	25.41	26.46	2,093,120	26.46
6/13/2025	25.86	26.16	24.15	25.33	2,511,900	25.33
6/12/2025	24.19	25.65	23.71	25.62	2,396,653	25.62
6/11/2025	24.42	24.47	23.89	23.94	2,487,423	23.94
6/10/2025	24.30	24.73	23.71	24.04	1,687,658	24.04
6/09/2025	24.60	24.67	23.63	24.24	2,076,263	24.24
6/06/2025	24.29	25.05	24.12	24.46	2,116,086	24.46
6/05/2025	23.97	24.45	23.34	24.23	1,990,721	24.23
6/04/2025	23.74	24.50	23.51	23.75	2,082,868	23.75
6/03/2025	23.59	24.24	23.44	23.82	1,783,359	23.82
6/02/2025	24.21	24.21	23.48	23.74	1,349,526	23.74
5/30/2025	23.49	23.68	23.12	23.30	1,464,539	23.30
5/29/2025	23.88	23.95	23.48	23.48	1,208,447	23.48
5/28/2025	24.24	24.25	23.79	23.79	1,426,983	23.79
5/27/2025	23.95	24.70	23.77	24.28	1,944,014	24.28
5/23/2025	23.41	23.99	23.31	23.76	967,308	23.76
5/22/2025	23.31	23.46	22.84	23.22	1,277,706	23.22
5/21/2025	23.63	23.95	23.30	23.39	1,363,166	23.39
5/20/2025	24.22	24.40	23.67	23.79	1,217,093	23.79
5/19/2025	23.79	23.95	23.42	23.71	1,438,873	23.71
5/16/2025	24.43	24.48	24.05	24.25	1,379,802	24.25
5/15/2025	23.69	24.40	23.48	24.40	1,817,445	24.40
5/14/2025	23.29	23.86	23.08	23.82	1,830,040	23.82
5/13/2025	23.15	24.13	22.96	23.65	2,075,624	23.65
5/12/2025	23.64	23.88	22.34	22.82	2,549,564	22.82
5/09/2025	22.86	23.38	22.73	23.34	1,752,536	23.34
5/08/2025	22.63	23.11	22.45	22.57	2,416,085	22.57
5/07/2025	21.96	22.43	21.69	22.38	1,929,706	22.38
5/06/2025	21.16	21.77	21.02	21.58	3,142,806	21.58
5/05/2025	20.16	21.42	20.13	21.24	3,113,667	21.24
5/02/2025	19.19	20.30	18.89	20.27	2,756,857	20.27
5/01/2025	18.42	19.12	18.13	18.87	2,740,613	18.87
4/30/2025	18.40	18.55	17.98	18.27	2,766,481	18.27
4/29/2025	18.47	19.09	18.29	18.91	1,703,644	18.91
4/28/2025	18.36	18.77	18.18	18.63	1,131,964	18.63
4/25/2025	18.09	18.39	17.80	18.39	1,663,603	18.39
4/24/2025	18.49	19.06	18.34	18.36	1,682,691	18.36
4/23/2025	18.43	19.09	17.86	18.48	2,266,255	18.48
4/22/2025	18.85	19.00	18.22	18.22	2,335,652	18.22
4/21/2025	19.50	19.57	18.37	18.64	1,929,692	18.64