Skip to main content
CRK logo

Comstock Resources, Inc.

CRKNYSEEnergyOil & Gas Exploration & Production

$14.00Today:- (-)1Y −20.59%

As of Oct 16, 2026 close

Market cap
$3.94B
P/E (TTM)
7.39
Forward P/E
-
Dividend yield
-
52-week range
$12.12$28.10
Volume (live)
-
Avg. volume (3M)
2.50M

Comstock Resources (CRK) Historical Stock Prices

Analyze Comstock Resources (CRK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Comstock Resources (CRK) Interactive Price Chart

Interactive historical price chart showing Comstock Resources stock price movements and trends across multiple time periods.

Loading chart...

CRK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202613.4014.1113.2214.0014.002.97M
Oct 15, 202613.7413.8313.3013.5013.502.67M
Oct 14, 202613.9814.0813.6213.7013.702.50M
Oct 13, 202613.8314.3113.7014.1914.192.24M
Oct 12, 202613.5913.8013.5313.6413.642.21M
Oct 9, 202613.7314.0713.7013.7113.711.64M
Oct 8, 202613.9914.0013.6313.7113.712.38M
Oct 7, 202613.8013.8113.5113.7813.782.40M
Oct 6, 202613.0413.7313.0313.6513.652.47M
Oct 5, 202612.7313.1712.4913.0613.062.92M
Oct 2, 202612.7713.0712.6712.7812.782.10M
Oct 1, 202612.3012.9912.2112.8412.842.39M
Sep 30, 202612.6012.7012.3012.3212.322.06M
Sep 29, 202612.5012.9012.3512.5112.513.36M
Sep 28, 202613.0513.4212.6612.6912.691.74M
Sep 25, 202613.5013.7013.0113.1213.122.44M
Sep 24, 202613.5813.9513.3013.8213.823.49M
Sep 23, 202613.3513.7213.2813.4513.452.10M
Sep 22, 202612.8813.7112.8513.3213.323.01M
Sep 21, 202612.7313.0512.4713.0213.022.84M
Sep 18, 202613.0813.3812.8012.8412.843.34M
Sep 17, 202613.0013.3112.9112.9212.922.28M
Sep 16, 202614.1014.1312.9813.1013.103.50M
Sep 15, 202614.5114.7314.2414.3114.311.92M
Sep 14, 202615.0715.1014.2814.3014.302.51M
Sep 11, 202615.0315.2914.6414.7814.782.20M
Sep 10, 202615.0215.3814.5715.1915.192.80M
Sep 9, 202615.1615.2614.7414.9014.902.33M
Sep 8, 202615.5015.5615.0615.1615.162.04M
Sep 4, 202615.0015.2814.7215.2615.262.07M
Sep 3, 202615.4515.7314.9014.9514.952.61M
Sep 2, 202615.7015.8515.3515.5415.544.76M
Sep 1, 202615.8216.1214.9016.0216.0211.25M
Aug 31, 202614.5414.7014.3114.4314.431.60M
Aug 28, 202614.6314.8714.2414.2914.291.36M
Aug 27, 202614.4214.7314.1814.6214.622.05M
Aug 26, 202614.0915.1414.0414.5014.502.89M
Aug 25, 202613.8814.3413.7514.1714.172.34M
Aug 24, 202614.3914.5914.1214.2814.282.02M
Aug 21, 202613.8214.3813.8114.2214.222.70M
Aug 20, 202613.6013.9513.5513.8213.821.79M
Aug 19, 202613.9114.0013.4713.5413.541.78M
Aug 18, 202613.8113.9313.4413.6613.661.81M
Aug 17, 202614.0914.1713.4013.5513.551.84M
Aug 14, 202613.7014.1413.5914.0614.061.77M
Aug 13, 202613.5013.7413.4013.5813.581.40M
Aug 12, 202614.4414.4413.9013.9213.921.37M
Aug 11, 202614.1914.4813.9914.3914.391.76M
Aug 10, 202613.7614.4913.7614.3614.362.53M
Aug 7, 202613.2813.5413.0513.4113.411.63M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.