Comstock Resources, Inc. Common Stock (CRK)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	15.84	16.39	15.75	16.37	1,949,526	16.37
8/29/2025	16.23	16.29	16.01	16.13	1,444,139	16.13
8/28/2025	15.72	16.45	15.52	16.35	1,999,590	16.35
8/27/2025	15.99	16.41	15.77	15.77	2,529,836	15.77
8/26/2025	15.41	15.93	15.06	15.87	1,758,412	15.87
8/25/2025	15.11	15.44	15.01	15.30	1,399,408	15.30
8/22/2025	15.39	15.54	15.18	15.36	2,416,335	15.36
8/21/2025	15.43	15.67	15.26	15.62	2,188,471	15.62
8/20/2025	15.09	15.52	14.85	15.41	2,278,931	15.41
8/19/2025	14.77	15.34	14.69	15.19	3,364,749	15.19
8/18/2025	15.21	15.21	14.65	15.03	4,168,988	15.03
8/15/2025	16.20	16.40	15.82	15.94	2,433,041	15.94
8/14/2025	15.58	16.18	15.41	15.93	2,186,782	15.93
8/13/2025	15.80	15.80	15.28	15.68	1,847,283	15.68
8/12/2025	15.50	15.70	15.33	15.55	2,433,364	15.55
8/11/2025	15.83	15.98	15.66	15.76	1,916,157	15.76
8/08/2025	16.17	16.41	15.90	15.94	1,716,603	15.94
8/07/2025	16.34	16.55	16.07	16.08	1,892,272	16.08
8/06/2025	16.38	16.47	16.05	16.26	2,032,781	16.26
8/05/2025	16.32	16.36	15.87	16.26	2,670,420	16.26
8/04/2025	16.17	16.57	16.05	16.21	3,072,407	16.21
8/01/2025	17.68	17.77	16.23	16.41	4,846,829	16.41
7/31/2025	20.42	20.56	17.74	17.87	8,334,098	17.87
7/30/2025	20.60	21.27	20.54	20.79	2,765,599	20.79
7/29/2025	20.78	21.37	20.73	21.03	2,255,684	21.03
7/28/2025	20.93	21.06	20.25	20.66	1,817,472	20.66
7/25/2025	21.04	21.11	20.49	20.74	1,418,403	20.74
7/24/2025	20.87	21.42	20.45	21.21	1,908,290	21.21
7/23/2025	20.80	20.96	20.42	20.55	3,281,708	20.55
7/22/2025	20.86	21.69	20.75	21.35	2,883,690	21.35
7/21/2025	22.76	22.76	20.98	21.02	3,363,446	21.02
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