Comstock Resources, Inc. Common Stock (CRK)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.07	21.64	20.07	21.48	3,613,624	21.48
4/01/2025	20.19	20.49	19.97	20.35	1,259,850	20.35
3/31/2025	19.81	20.67	19.58	20.34	2,261,074	20.34
3/28/2025	19.61	20.22	19.44	19.84	1,552,178	19.84
3/27/2025	19.89	19.99	19.34	19.83	1,626,435	19.83
3/26/2025	20.44	20.73	19.79	19.92	1,740,739	19.92
3/25/2025	20.17	20.40	20.05	20.26	1,699,099	20.26
3/24/2025	19.93	20.58	19.92	20.24	2,296,229	20.24
3/21/2025	19.76	20.09	19.57	19.92	3,511,842	19.92
3/20/2025	19.39	20.07	19.15	19.84	1,380,143	19.84
3/19/2025	19.49	20.13	19.22	19.97	1,964,024	19.97
3/18/2025	18.89	19.40	18.62	19.35	1,495,288	19.35
3/17/2025	18.21	19.11	18.21	18.84	1,452,827	18.84
3/14/2025	17.96	18.83	17.87	18.46	1,954,990	18.46
3/13/2025	18.07	18.52	17.66	17.90	1,688,878	17.90
3/12/2025	18.74	18.79	17.93	18.14	1,839,309	18.14
3/11/2025	18.09	19.10	17.77	18.37	2,790,665	18.37
3/10/2025	18.16	18.69	17.19	17.67	3,197,146	17.67
3/07/2025	16.87	17.97	16.47	17.97	2,775,685	17.97
3/06/2025	18.37	18.55	16.86	16.92	2,314,725	16.92
3/05/2025	18.76	19.09	17.87	18.93	2,796,184	18.93
3/04/2025	18.13	19.72	17.61	19.14	2,737,783	19.14
3/03/2025	18.16	18.59	17.70	18.00	2,265,673	18.00
2/28/2025	17.32	17.99	17.16	17.98	2,020,978	17.98
2/27/2025	18.99	19.22	17.28	17.49	2,550,600	17.49
2/26/2025	18.73	18.90	18.37	18.57	1,653,227	18.57
2/25/2025	18.94	19.09	18.02	18.56	2,414,233	18.56
2/24/2025	18.56	19.41	18.31	19.10	2,751,699	19.10
2/21/2025	20.26	20.28	19.34	19.54	2,201,827	19.54
2/20/2025	20.46	20.73	19.34	20.07	2,768,641	20.07
2/19/2025	20.49	21.00	19.47	20.81	4,467,039	20.81
2/18/2025	18.48	19.36	18.12	18.94	2,565,789	18.94
2/14/2025	18.26	18.88	18.10	18.56	1,833,415	18.56
2/13/2025	18.06	18.19	17.70	18.17	1,492,756	18.17
2/12/2025	18.36	18.50	17.51	17.80	2,132,981	17.80
2/11/2025	18.51	18.97	18.35	18.42	1,933,687	18.42
2/10/2025	17.62	18.74	17.55	18.49	1,693,064	18.49
2/07/2025	17.65	17.92	17.15	17.32	1,669,977	17.32
2/06/2025	18.35	18.43	17.26	17.61	2,253,375	17.61
2/05/2025	18.21	18.58	18.03	18.39	2,030,495	18.39
2/04/2025	18.15	18.39	17.93	18.16	3,408,438	18.16
2/03/2025	19.20	19.60	18.57	18.61	2,520,800	18.61
1/31/2025	19.43	19.50	18.45	18.56	2,583,488	18.56
1/30/2025	19.28	19.85	19.13	19.43	1,585,291	19.43
1/29/2025	19.28	19.39	18.72	19.13	1,734,710	19.13
1/28/2025	18.92	19.09	18.34	19.04	2,951,025	19.04
1/27/2025	19.88	19.88	18.52	18.82	4,600,695	18.82
1/24/2025	21.19	21.32	20.36	20.51	1,983,622	20.51
1/23/2025	21.42	21.52	20.96	21.22	1,851,329	21.22
1/22/2025	21.00	22.06	20.76	21.31	2,989,291	21.31
1/21/2025	21.30	21.33	20.67	20.97	2,513,545	20.97
1/17/2025	20.88	21.53	20.77	21.37	2,214,098	21.37
1/16/2025	21.00	21.75	20.81	21.52	1,970,333	21.52
1/15/2025	20.98	21.32	20.68	21.18	2,586,492	21.18
1/14/2025	19.85	20.97	19.80	20.86	2,801,149	20.86
1/13/2025	20.20	20.57	19.57	19.99	3,054,060	19.99
1/10/2025	20.00	20.07	19.39	19.88	4,032,983	19.88
1/08/2025	19.00	20.06	18.80	19.62	3,712,325	19.62
1/07/2025	18.11	18.80	16.80	18.79	3,567,852	18.79
1/06/2025	18.19	18.51	17.95	18.39	2,507,026	18.39
1/03/2025	18.75	18.75	17.65	17.68	2,696,799	17.68