Comstock Resources Inc (CRK) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	13.40	14.11	13.22	14.00	+3.70%	2,971,900
2026-10-15	13.74	13.83	13.30	13.50	-1.46%	2,668,900
2026-10-14	13.98	14.08	13.62	13.70	-3.45%	2,503,400
2026-10-13	13.83	14.31	13.70	14.19	+4.03%	2,244,600
2026-10-12	13.59	13.80	13.53	13.64	-0.51%	2,227,200
2026-10-09	13.73	14.07	13.70	13.71	+0.00%	1,643,600
2026-10-08	13.99	14.00	13.64	13.71	-0.51%	2,385,900
2026-10-07	13.80	13.81	13.51	13.78	+0.95%	2,399,600
2026-10-06	13.04	13.73	13.03	13.65	+4.52%	2,472,300
2026-10-05	12.73	13.17	12.49	13.06	+2.19%	2,922,400
2026-10-02	12.77	13.07	12.67	12.78	-0.47%	2,100,400
2026-10-01	12.30	13.00	12.21	12.84	+4.22%	2,400,200
2026-09-30	12.60	12.70	12.31	12.32	-1.52%	2,061,000
2026-09-29	12.50	12.90	12.35	12.51	-1.42%	3,360,000
2026-09-28	13.05	13.42	12.67	12.69	-3.28%	1,737,400
2026-09-25	13.50	13.70	13.01	13.12	-5.07%	2,444,700
2026-09-24	13.58	13.95	13.30	13.82	+2.75%	3,493,500
2026-09-23	13.35	13.72	13.28	13.45	+0.98%	2,103,200
2026-09-22	12.88	13.71	12.85	13.32	+2.30%	3,021,700
2026-09-21	12.73	13.06	12.47	13.02	+1.40%	2,845,400
2026-09-18	13.08	13.38	12.81	12.84	-0.62%	3,614,100
2026-09-17	13.00	13.31	12.91	12.92	-1.37%	2,275,900
2026-09-16	14.10	14.13	12.98	13.10	-8.46%	3,505,600
2026-09-15	14.51	14.73	14.24	14.31	+0.07%	1,924,400
2026-09-14	15.07	15.10	14.28	14.30	-3.25%	2,508,500
2026-09-11	15.03	15.30	14.65	14.78	-2.70%	2,200,400
2026-09-10	15.02	15.39	14.57	15.19	+1.95%	2,801,800
2026-09-09	15.16	15.26	14.74	14.90	-1.72%	2,326,500
2026-09-08	15.50	15.56	15.06	15.16	-0.66%	2,042,800
2026-09-04	15.00	15.28	14.72	15.26	+2.07%	2,084,100
2026-09-03	15.45	15.73	14.90	14.95	-3.80%	2,606,700
2026-09-02	15.70	15.85	15.35	15.54	-3.00%	4,754,300
2026-09-01	15.82	16.12	14.90	16.02	+11.02%	11,246,500
2026-08-31	14.54	14.70	14.31	14.43	+0.98%	1,602,100
2026-08-28	14.63	14.87	14.25	14.29	-2.26%	1,358,300
2026-08-27	14.42	14.73	14.18	14.62	+0.83%	2,053,900
2026-08-26	14.09	15.14	14.04	14.50	+2.33%	2,888,100
2026-08-25	13.88	14.34	13.75	14.17	-0.77%	2,344,600
2026-08-24	14.39	14.59	14.12	14.28	+0.42%	2,016,600
2026-08-21	13.82	14.38	13.81	14.22	+2.89%	2,701,700
2026-08-20	13.60	13.95	13.55	13.82	+2.07%	1,794,500
2026-08-19	13.91	14.00	13.47	13.54	-0.88%	1,779,800
2026-08-18	13.81	13.93	13.44	13.66	+0.81%	1,807,800
2026-08-17	14.09	14.17	13.40	13.55	-3.63%	1,835,800
2026-08-14	13.70	14.14	13.59	14.06	+3.53%	1,769,500
2026-08-13	13.50	13.74	13.40	13.58	-2.44%	1,398,800
2026-08-12	14.44	14.44	13.90	13.92	-3.27%	1,373,600
2026-08-11	14.19	14.48	13.99	14.39	+0.21%	1,764,500
2026-08-10	13.76	14.49	13.76	14.36	+7.08%	2,526,400
2026-08-07	13.28	13.54	13.05	13.41	+1.51%	1,629,000
2026-08-06	13.28	13.31	13.01	13.21	+1.93%	1,422,200
2026-08-05	13.50	13.50	12.93	12.96	-2.56%	1,723,300
2026-08-04	13.10	13.36	12.86	13.30	-0.82%	2,165,800
2026-08-03	13.27	13.55	12.91	13.41	+1.13%	2,579,800
2026-07-31	12.72	13.32	12.68	13.26	+4.41%	3,091,100
2026-07-30	12.25	12.81	12.12	12.70	+0.71%	3,830,200
2026-07-29	12.38	12.69	12.36	12.61	+1.86%	3,133,100
2026-07-28	13.00	13.18	12.22	12.38	-4.77%	3,201,700
2026-07-27	13.32	13.56	12.89	13.00	-3.85%	1,746,300
2026-07-24	13.90	14.25	13.52	13.52	-1.46%	1,694,500
2026-07-23	14.40	14.41	13.67	13.72	-2.14%	2,761,700
2026-07-22	13.69	14.10	13.52	14.02	+5.57%	2,717,200
2026-07-21	12.81	13.34	12.81	13.28	+3.03%	2,247,600
2026-07-20	13.10	13.26	12.81	12.89	-3.37%	1,588,100
2026-07-17	13.25	13.43	12.95	13.34	+1.83%	1,934,800
2026-07-16	13.26	13.38	13.02	13.10	+0.23%	2,379,800
2026-07-15	12.79	13.11	12.70	13.07	+0.69%	3,247,100
2026-07-14	13.20	13.34	12.77	12.98	-1.96%	2,624,800
2026-07-13	13.18	13.29	12.88	13.24	+2.48%	3,621,400
2026-07-10	13.56	13.59	12.81	12.92	-5.62%	3,280,500
2026-07-09	13.64	13.94	13.54	13.69	-1.65%	1,740,200
2026-07-08	14.39	14.48	13.91	13.92	-1.83%	2,296,100
2026-07-07	14.25	14.57	14.15	14.18	+0.14%	2,024,300
2026-07-06	14.49	14.68	14.03	14.16	-3.54%	1,915,900
2026-07-02	14.69	15.22	14.40	14.68	+0.00%	2,658,300
2026-07-01	14.95	15.12	14.39	14.68	-1.61%	3,039,700
2026-06-30	14.19	15.14	14.19	14.92	+5.14%	3,143,800
2026-06-29	14.17	14.31	14.00	14.19	-0.77%	2,605,000
2026-06-26	13.82	14.56	13.82	14.30	+3.10%	4,628,600
2026-06-25	13.40	13.93	13.37	13.87	+3.05%	1,842,100
2026-06-24	13.49	13.68	13.29	13.46	+0.00%	2,208,700
2026-06-23	13.20	13.54	13.08	13.46	+0.07%	2,674,100
2026-06-22	13.11	13.49	13.03	13.45	+2.67%	2,765,200
2026-06-18	12.96	13.22	12.68	13.10	-0.23%	3,054,500
2026-06-17	13.14	13.32	12.90	13.13	-1.57%	2,323,400
2026-06-16	13.18	13.49	12.98	13.34	+2.22%	2,717,400
2026-06-15	13.00	13.53	12.86	13.05	-3.48%	2,581,700
2026-06-12	13.05	13.74	13.05	13.52	+2.66%	1,863,500
2026-06-11	13.31	13.57	12.99	13.17	-1.50%	3,112,500
2026-06-10	12.75	13.58	12.70	13.37	+5.52%	3,074,800
2026-06-09	12.76	12.80	12.44	12.67	-1.40%	2,061,700
2026-06-08	12.86	13.18	12.72	12.85	-1.15%	3,896,900
2026-06-05	13.82	13.85	12.96	13.00	-6.00%	2,318,300
2026-06-04	13.26	13.86	13.26	13.83	+4.54%	2,458,300
2026-06-03	13.43	13.51	13.17	13.23	-1.64%	1,814,800
2026-06-02	13.36	13.65	13.15	13.45	+0.22%	3,315,300
2026-06-01	13.36	13.68	13.10	13.42	+0.68%	2,452,000
2026-05-29	13.65	13.83	13.21	13.33	-2.34%	2,049,900
2026-05-28	13.27	13.86	13.20	13.65	+3.17%	2,991,600
2026-05-27	13.10	13.39	12.84	13.23	+0.38%	2,726,900
2026-05-26	13.74	13.94	13.16	13.18	-5.45%	2,674,500
2026-05-22	14.00	14.09	13.59	13.94	-1.20%	3,408,700
2026-05-21	14.39	14.53	14.08	14.11	-1.60%	2,062,300
2026-05-20	14.95	15.00	14.33	14.34	-5.35%	2,964,100
2026-05-19	14.72	15.17	14.54	15.15	+3.27%	4,336,800
2026-05-18	14.78	14.91	14.37	14.67	-0.95%	3,392,500
2026-05-15	15.09	15.22	14.77	14.81	-0.47%	2,691,200
2026-05-14	14.44	15.02	14.26	14.88	+2.27%	2,106,700
2026-05-13	14.67	14.80	14.16	14.55	-1.15%	3,288,900
2026-05-12	15.01	15.14	14.60	14.72	-2.32%	2,531,600
2026-05-11	14.22	15.19	14.22	15.07	+6.88%	4,540,800
2026-05-08	14.66	14.82	14.10	14.10	-4.73%	3,902,100
2026-05-07	14.94	15.15	14.40	14.80	-1.27%	4,066,000
2026-05-06	16.35	16.63	14.85	14.99	-13.50%	6,248,200
2026-05-05	17.50	17.69	17.27	17.33	-2.48%	2,108,200
2026-05-04	17.42	17.79	17.18	17.77	+2.36%	1,808,500
2026-05-01	17.52	17.62	16.94	17.36	-0.34%	1,609,000
2026-04-30	17.07	17.79	16.95	17.42	-0.29%	1,866,300
2026-04-29	17.49	17.70	17.31	17.47	+1.04%	1,719,800
2026-04-28	17.24	17.55	17.00	17.29	+2.86%	1,915,600
2026-04-27	17.16	17.59	16.72	16.81	-0.77%	1,760,100
2026-04-24	16.84	17.22	16.82	16.94	-1.51%	1,483,500
2026-04-23	17.26	17.42	16.63	17.20	-1.38%	2,244,100
2026-04-22	16.92	17.45	16.70	17.44	+5.63%	2,561,300
2026-04-21	16.59	16.99	16.23	16.51	-1.67%	2,055,300
2026-04-20	16.90	17.01	16.55	16.79	-0.42%	1,532,400
2026-04-17	16.11	16.95	16.01	16.86	-0.82%	2,340,800
2026-04-16	16.40	17.27	16.40	17.00	+4.49%	2,966,500
2026-04-15	16.22	16.47	16.01	16.27	+0.12%	2,088,400
2026-04-14	17.07	17.14	16.05	16.25	-6.23%	3,348,500
2026-04-13	17.69	18.22	17.10	17.33	-1.31%	1,944,800
2026-04-10	17.73	17.91	17.51	17.56	-2.12%	1,822,600
2026-04-09	18.47	18.88	17.77	17.94	-3.29%	1,613,500
2026-04-08	18.05	18.75	17.82	18.55	-3.99%	2,405,400
2026-04-07	19.53	19.85	19.21	19.32	-0.16%	1,210,300
2026-04-06	19.53	20.15	19.00	19.35	-0.97%	1,436,900
2026-04-02	19.57	19.78	19.08	19.54	+1.66%	1,648,400
2026-04-01	20.40	20.82	19.20	19.22	-8.82%	2,893,900
2026-03-31	21.91	22.29	20.71	21.08	-3.66%	1,878,700
2026-03-30	23.15	23.31	21.77	21.88	-6.62%	2,287,300
2026-03-27	22.75	23.44	22.49	23.43	+4.93%	2,119,900
2026-03-26	22.31	23.03	22.19	22.33	-0.27%	1,903,000
2026-03-25	21.17	22.43	21.02	22.39	+5.02%	1,499,600
2026-03-24	21.16	22.41	21.00	21.32	+0.57%	2,232,400
2026-03-23	21.07	21.75	20.08	21.20	-2.26%	2,662,900
2026-03-20	21.62	22.91	21.40	21.69	+1.36%	5,537,900
2026-03-19	20.80	22.38	20.66	21.40	+3.73%	2,854,200
2026-03-18	20.64	20.74	19.65	20.63	+0.15%	1,402,800
2026-03-17	20.99	21.27	20.51	20.60	+0.39%	1,229,100
2026-03-16	20.85	21.45	20.52	20.52	-1.39%	1,427,100
2026-03-13	20.58	21.06	20.04	20.81	+0.14%	1,909,000
2026-03-12	20.19	20.94	19.91	20.78	+3.23%	2,685,000
2026-03-11	19.77	20.21	19.50	20.13	+2.86%	1,240,200
2026-03-10	19.87	20.19	19.54	19.57	-2.54%	1,221,800
2026-03-09	21.70	21.71	19.89	20.08	-6.08%	2,398,500
2026-03-06	21.54	22.04	21.23	21.38	+1.52%	1,948,600
2026-03-05	21.20	21.73	20.61	21.06	-0.28%	2,162,000
2026-03-04	20.01	21.24	19.81	21.12	+2.28%	1,807,600
2026-03-03	20.62	21.13	19.70	20.65	+2.08%	2,482,900
2026-03-02	20.80	20.87	19.50	20.23	+3.16%	2,889,500
2026-02-27	18.89	19.73	18.80	19.61	+4.59%	2,349,500
2026-02-26	18.20	18.96	18.10	18.75	+1.90%	1,755,300
2026-02-25	18.56	18.80	18.19	18.40	+0.60%	1,281,700
2026-02-24	18.57	18.61	18.03	18.29	-1.88%	1,964,700
2026-02-23	19.95	20.02	18.46	18.64	-6.66%	2,115,300
2026-02-20	19.67	20.40	19.49	19.97	+0.60%	2,008,800
2026-02-19	18.88	20.03	18.78	19.85	+6.66%	2,285,100
2026-02-18	18.43	18.81	18.20	18.61	+0.32%	1,921,700
2026-02-17	19.02	19.29	18.13	18.55	-2.47%	2,843,700
2026-02-13	18.86	19.43	18.65	19.02	-0.83%	2,702,200
2026-02-12	19.65	19.82	18.80	19.18	-6.07%	4,788,800
2026-02-11	20.67	20.91	20.23	20.42	+0.00%	2,501,300
2026-02-10	20.80	21.09	20.24	20.42	-2.11%	2,121,900
2026-02-09	20.73	21.15	20.53	20.86	-3.29%	3,027,100
2026-02-06	21.13	21.71	21.09	21.57	+3.70%	2,236,500
2026-02-05	21.20	21.94	20.60	20.80	-3.44%	3,788,400
2026-02-04	22.85	23.23	21.23	21.54	-4.14%	3,774,200
2026-02-03	22.03	22.58	21.66	22.47	+2.00%	2,551,600
2026-02-02	23.13	23.58	21.91	22.03	-9.53%	3,725,700
2026-01-30	23.21	24.43	23.06	24.35	+4.28%	3,670,100
2026-01-29	22.89	23.48	22.56	23.35	+4.19%	2,815,200
2026-01-28	22.42	23.14	22.18	22.41	-0.27%	2,810,200
2026-01-27	24.31	24.50	22.20	22.47	-8.92%	3,485,300
2026-01-26	24.71	25.03	24.00	24.67	+1.86%	2,191,500
2026-01-23	25.26	25.85	24.01	24.22	-1.02%	2,603,800
2026-01-22	24.41	24.73	23.35	24.47	+1.83%	3,038,800
2026-01-21	23.27	24.65	23.27	24.03	+7.85%	3,255,200
2026-01-20	22.72	23.10	21.96	22.28	+5.19%	2,473,400
2026-01-16	20.35	21.25	20.00	21.18	+1.58%	3,191,800
2026-01-15	21.71	21.80	20.80	20.85	-5.40%	2,049,200
2026-01-14	21.91	22.12	21.40	22.04	-1.43%	2,263,400
2026-01-13	22.87	23.00	22.18	22.36	-0.31%	1,458,500
2026-01-12	21.62	22.67	21.34	22.43	+5.60%	2,927,100
2026-01-09	21.50	21.75	20.79	21.24	-1.26%	2,564,700
2026-01-08	21.84	22.22	21.10	21.51	-2.58%	3,272,500
2026-01-07	22.81	23.08	22.04	22.08	-3.58%	2,038,700
2026-01-06	22.30	22.93	22.08	22.90	+1.51%	2,492,400
2026-01-05	23.23	23.25	21.41	22.56	-4.33%	3,562,600
2026-01-02	22.96	23.59	22.52	23.58	+1.73%	1,928,300
2025-12-31	23.31	23.67	22.88	23.18	-2.77%	1,809,000
2025-12-30	24.50	24.70	23.83	23.84	-1.20%	1,817,600
2025-12-29	23.64	24.27	23.56	24.13	+2.46%	2,156,600
2025-12-26	23.43	23.60	22.96	23.55	+1.90%	1,789,700
2025-12-24	22.78	23.22	22.73	23.11	+0.22%	1,187,300
2025-12-23	22.12	23.25	22.12	23.06	+5.73%	2,472,600
2025-12-22	21.64	22.02	21.43	21.81	+1.21%	3,813,100
2025-12-19	21.16	21.91	21.08	21.55	+2.47%	3,032,500
2025-12-18	21.95	22.20	21.00	21.03	-4.71%	2,292,200
2025-12-17	21.67	22.15	21.27	22.07	+3.71%	2,249,700
2025-12-16	21.14	21.40	20.65	21.28	-1.89%	3,046,000
2025-12-15	21.37	21.89	20.92	21.69	+0.09%	3,070,400
2025-12-12	21.87	22.23	21.52	21.67	+0.79%	2,509,700
2025-12-11	22.61	22.84	21.22	21.50	-6.97%	5,017,700
2025-12-10	24.56	24.56	23.10	23.11	-5.83%	2,874,000
2025-12-09	24.58	25.25	24.49	24.54	-1.05%	2,357,300
2025-12-08	26.82	27.00	24.70	24.80	-9.39%	4,787,400
2025-12-05	27.42	28.10	27.32	27.37	+2.01%	2,233,200
2025-12-04	26.71	27.20	26.38	26.83	+0.22%	1,822,800
2025-12-03	25.62	26.97	25.57	26.77	+5.56%	2,583,200
2025-12-02	26.36	26.41	25.26	25.36	-4.27%	2,691,200
2025-12-01	26.85	26.94	26.12	26.49	-1.38%	2,009,600
2025-11-28	25.64	26.88	25.57	26.86	+5.54%	1,185,500
2025-11-26	25.40	26.21	25.35	25.45	+1.23%	3,938,300
2025-11-25	24.76	25.15	24.15	25.14	-0.16%	2,289,900
2025-11-24	23.80	25.30	23.40	25.18	+4.22%	2,351,400
2025-11-21	23.97	24.22	23.16	24.16	+1.26%	2,679,000
2025-11-20	24.50	26.15	23.85	23.86	-2.05%	2,832,900
2025-11-19	25.20	25.25	24.32	24.36	-2.48%	2,805,400
2025-11-18	23.94	25.24	23.53	24.98	+1.59%	2,908,100
2025-11-17	25.00	25.78	24.38	24.59	-2.81%	3,541,500
2025-11-14	24.26	25.53	23.87	25.30	+1.08%	3,688,000
2025-11-13	25.06	25.96	24.65	25.03	-0.75%	3,752,300
2025-11-12	24.83	25.58	24.43	25.22	+0.40%	3,322,900
2025-11-11	23.86	25.29	23.81	25.12	+6.31%	4,906,200
2025-11-10	23.96	23.96	22.64	23.63	+2.65%	3,163,100
2025-11-07	21.46	23.04	21.45	23.02	+5.60%	4,370,800
2025-11-06	22.38	22.66	21.14	21.80	+3.12%	4,123,900
2025-11-05	19.75	21.40	19.56	21.14	+5.44%	3,275,100
2025-11-04	18.75	21.07	18.00	20.05	+4.26%	5,306,000
2025-11-03	18.80	19.52	18.40	19.23	+2.56%	3,571,000
2025-10-31	18.60	18.84	18.28	18.75	+2.01%	2,830,900
2025-10-30	17.75	18.90	17.60	18.38	+4.97%	3,994,700
2025-10-29	17.35	17.83	17.08	17.51	+1.51%	3,523,600
2025-10-28	17.36	17.55	17.16	17.25	-2.38%	1,621,800
2025-10-27	18.06	18.11	17.66	17.67	-1.12%	1,283,400
2025-10-24	18.02	18.11	17.43	17.87	+0.00%	1,407,500
2025-10-23	18.15	18.15	17.57	17.87	+2.06%	2,118,100
2025-10-22	18.20	18.50	17.17	17.51	-3.84%	2,167,400
2025-10-21	18.00	18.63	17.81	18.21	+0.77%	1,747,100
2025-10-20	17.61	18.16	17.57	18.07	+6.29%	3,897,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+39.68%). Worst month: Jul (-19.46%). Based on 2 years of daily data (2025–2026).

Jan+1.26%
Feb-7.19%
Mar+8.60%
Apr-9.79%
May+0.13%
Jun+13.87%
Jul-19.46%
Aug+2.95%
Sep-0.98%
Oct-12.14%
Nov+39.68%
Dec-12.50%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Comstock Resources Inc's (CRK) latest close?

14.00 on 2026-10-16, from the Closelook data lake's daily price record.

What is CRK's 52-week high and low?

28.10 high and 12.12 low over the trailing 52 weeks, as of 2026-10-16.

What is Comstock Resources Inc's strongest and weakest month historically?

Historically, CRK's strongest calendar month has been Nov (average +39.68%) and its weakest Jul (average -19.46%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.