Comstock Resources (CRK) went public on March 26, 1990, when it opened at a split-adjusted price of $22.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $22.96 | $25.85 | $20.00 | $24.35 | 52,567,866 |
December 2025 | $26.85 | $28.10 | $20.65 | $23.18 | 57,622,800 |
November 2025 | $18.80 | $26.88 | $18.00 | $26.86 | 64,011,300 |
October 2025 | $19.72 | $22.09 | $16.89 | $18.75 | 61,210,200 |
September 2025 | $15.84 | $20.70 | $15.15 | $19.83 | 59,629,000 |
August 2025 | $17.68 | $17.77 | $14.65 | $16.13 | 50,595,423 |
July 2025 | $27.48 | $27.49 | $17.74 | $17.87 | 58,936,000 |
June 2025 | $24.21 | $31.17 | $23.34 | $27.67 | 53,675,000 |
May 2025 | $18.42 | $24.70 | $18.13 | $23.30 | 39,812,400 |
April 2025 | $20.19 | $21.64 | $16.27 | $18.27 | 54,265,300 |
March 2025 | $18.16 | $20.73 | $16.47 | $20.34 | 45,341,200 |
February 2025 | $19.20 | $21.00 | $17.15 | $17.98 | 44,368,800 |
January 2025 | $18.63 | $22.06 | $16.81 | $18.56 | 54,024,100 |
December 2024 | $15.30 | $19.25 | $14.09 | $18.22 | 43,765,000 |
November 2024 | $11.70 | $15.84 | $11.05 | $15.57 | 41,949,900 |
October 2024 | $10.88 | $12.52 | $10.84 | $11.56 | 45,531,600 |
September 2024 | $10.35 | $11.62 | $9.09 | $11.13 | 50,104,300 |
August 2024 | $9.49 | $11.65 | $7.74 | $10.63 | 90,414,000 |
July 2024 | $10.45 | $10.97 | $9.42 | $9.47 | 64,657,400 |
June 2024 | $11.89 | $12.39 | $10.28 | $10.38 | 63,022,000 |
May 2024 | $9.95 | $11.86 | $9.48 | $11.71 | 66,329,700 |
April 2024 | $9.41 | $10.48 | $8.84 | $10.06 | 75,427,600 |
March 2024 | $8.55 | $9.40 | $7.81 | $9.28 | 96,369,300 |
February 2024 | $7.87 | $8.57 | $7.07 | $8.55 | 107,163,300 |
January 2024 | $8.99 | $9.39 | $7.74 | $7.81 | 96,618,700 |
