MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRK — Comstock Resources, Inc.
NYSEComstock Resources, Inc.
$12.78
-0.06(-0.47%)
- O
- 12.77
- H
- 13.07
- L
- 12.67
- V
- 2.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.78
Period Return-29.86%
Period High$31.17
Period Low$12.12
Avg Daily Volume2.57M
Total Trading Days365
CRK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.77 | $13.07 | $12.67 | $12.78 | $-0.06 | -0.47% | 2,098,514 | $12.86 | $12.67 $13.07 |
| Oct 1, 2026 | $12.30 | $13.00 | $12.21 | $12.84 | +$0.52 | +4.22% | 2,401,075 | $12.72 | $12.21 $13.00 |
| Sep 30, 2026 | $12.60 | $12.70 | $12.31 | $12.32 | $-0.19 | -1.52% | 2,067,818 | $12.45 | $12.31 $12.70 |
| Sep 29, 2026 | $12.50 | $12.90 | $12.35 | $12.51 | $-0.18 | -1.42% | 3,360,546 | $12.59 | $12.35 $12.90 |
| Sep 28, 2026 | $13.05 | $13.42 | $12.67 | $12.69 | $-0.43 | -3.28% | 1,737,749 | $12.82 | $12.67 $13.42 |
| Sep 25, 2026 | $13.50 | $13.70 | $13.01 | $13.12 | $-0.70 | -5.07% | 2,444,798 | $13.18 | $13.01 $13.70 |
| Sep 24, 2026 | $13.58 | $13.95 | $13.30 | $13.82 | +$0.37 | +2.75% | 3,493,474 | $13.74 | $13.30 $13.95 |
| Sep 23, 2026 | $13.35 | $13.72 | $13.28 | $13.45 | +$0.13 | +0.98% | 2,103,536 | $13.48 | $13.28 $13.72 |
| Sep 22, 2026 | $12.88 | $13.71 | $12.85 | $13.32 | +$0.30 | +2.30% | 3,022,308 | $13.47 | $12.85 $13.71 |
| Sep 21, 2026 | $12.73 | $13.06 | $12.47 | $13.02 | +$0.18 | +1.40% | 2,847,824 | $12.81 | $12.47 $13.06 |
| Sep 18, 2026 | $13.08 | $13.38 | $12.81 | $12.84 | $-0.08 | -0.62% | 3,615,123 | $12.94 | $12.81 $13.38 |
| Sep 17, 2026 | $13.00 | $13.31 | $12.91 | $12.92 | $-0.18 | -1.37% | 2,279,063 | $13.02 | $12.91 $13.31 |
| Sep 16, 2026 | $14.10 | $14.13 | $12.98 | $13.10 | $-1.21 | -8.46% | 3,511,338 | $13.32 | $12.98 $14.13 |
| Sep 15, 2026 | $14.51 | $14.73 | $14.24 | $14.31 | +$0.01 | +0.07% | 1,923,621 | $14.41 | $14.24 $14.73 |
| Sep 14, 2026 | $15.07 | $15.10 | $14.28 | $14.30 | $-0.48 | -3.25% | 2,508,060 | $14.46 | $14.28 $15.10 |
| Sep 11, 2026 | $15.03 | $15.30 | $14.65 | $14.78 | $-0.41 | -2.70% | 2,200,425 | $14.81 | $14.65 $15.30 |
| Sep 10, 2026 | $15.02 | $15.39 | $14.57 | $15.19 | +$0.29 | +1.95% | 2,801,796 | $15.15 | $14.57 $15.39 |
| Sep 9, 2026 | $15.16 | $15.26 | $14.74 | $14.90 | $-0.26 | -1.72% | 2,326,666 | $14.91 | $14.74 $15.26 |
| Sep 8, 2026 | $15.50 | $15.56 | $15.06 | $15.16 | $-0.10 | -0.66% | 2,042,936 | $15.26 | $15.06 $15.56 |
| Sep 4, 2026 | $15.00 | $15.28 | $14.72 | $15.26 | +$0.31 | +2.07% | 2,084,412 | $15.15 | $14.72 $15.28 |
| Sep 3, 2026 | $15.45 | $15.73 | $14.90 | $14.95 | $-0.59 | -3.80% | 2,609,388 | $15.20 | $14.90 $15.73 |
| Sep 2, 2026 | $15.70 | $15.85 | $15.35 | $15.54 | $-0.48 | -3.00% | 4,752,350 | $15.53 | $15.35 $15.85 |
| Sep 1, 2026 | $15.82 | $16.12 | $14.90 | $16.02 | +$1.59 | +11.02% | 11,246,511 | $15.77 | $14.90 $16.12 |
| Aug 31, 2026 | $14.54 | $14.70 | $14.31 | $14.43 | +$0.14 | +0.98% | 1,604,822 | $14.49 | $14.31 $14.70 |
| Aug 28, 2026 | $14.63 | $14.87 | $14.25 | $14.29 | $-0.33 | -2.26% | 1,358,340 | $14.43 | $14.25 $14.87 |
| Aug 27, 2026 | $14.42 | $14.73 | $14.18 | $14.62 | +$0.12 | +0.83% | 2,054,357 | $14.55 | $14.18 $14.73 |
| Aug 26, 2026 | $14.09 | $15.14 | $14.04 | $14.50 | +$0.33 | +2.33% | 2,888,886 | $14.70 | $14.04 $15.14 |
| Aug 25, 2026 | $13.88 | $14.34 | $13.75 | $14.17 | $-0.11 | -0.77% | 2,344,824 | $14.14 | $13.75 $14.34 |
| Aug 24, 2026 | $14.39 | $14.59 | $14.12 | $14.28 | +$0.06 | +0.42% | 2,016,590 | $14.31 | $14.12 $14.59 |
| Aug 21, 2026 | $13.82 | $14.38 | $13.81 | $14.22 | +$0.40 | +2.89% | 2,704,055 | $14.22 | $13.81 $14.38 |