5 DAY PERFORMANCE
-15.44%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
+34.87%
6 MONTH PERFORMANCE
-12.33%
YEAR-TO-DATE PERFORMANCE
+17.70%
1 YEAR PERFORMANCE
+47.69%
Comstock Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.42 | $27.37 (-0.18%) | $28.10 | $27.32 | 2.23 M | $7.96 B |
| 12/04/2025 | $26.71 | $26.83 (0.45%) | $27.20 | $26.38 | 1.82 M | $7.80 B |
| 12/03/2025 | $25.62 | $26.77 (4.49%) | $26.97 | $25.57 | 2.58 M | $7.78 B |
| 12/02/2025 | $26.36 | $25.36 (-3.79%) | $26.41 | $25.26 | 2.69 M | $7.37 B |
| 12/01/2025 | $26.85 | $26.49 (-1.34%) | $26.94 | $26.12 | 2.01 M | $7.70 B |
| 11/28/2025 | $25.64 | $26.86 (4.76%) | $26.88 | $25.57 | 1.19 M | $7.81 B |
| 11/26/2025 | $25.40 | $25.45 (0.2%) | $26.21 | $25.35 | 3.94 M | $7.40 B |
| 11/25/2025 | $24.76 | $25.14 (1.53%) | $25.15 | $24.15 | 2.29 M | $7.31 B |
| 11/24/2025 | $23.80 | $25.18 (5.8%) | $25.30 | $23.40 | 2.35 M | $7.32 B |
| 11/21/2025 | $23.97 | $24.16 (0.79%) | $24.22 | $23.16 | 2.68 M | $7.02 B |
| 11/20/2025 | $24.50 | $23.86 (-2.61%) | $26.15 | $23.85 | 2.83 M | $6.94 B |
| 11/19/2025 | $25.20 | $24.36 (-3.33%) | $25.25 | $24.32 | 2.81 M | $7.08 B |
| 11/18/2025 | $23.94 | $24.98 (4.34%) | $25.24 | $23.53 | 2.91 M | $7.26 B |
| 11/17/2025 | $25.00 | $24.59 (-1.64%) | $25.78 | $24.38 | 3.54 M | $7.15 B |
| 11/14/2025 | $24.26 | $25.30 (4.29%) | $25.53 | $23.87 | 3.69 M | $7.35 B |
| 11/13/2025 | $25.06 | $25.03 (-0.12%) | $25.96 | $24.65 | 3.75 M | $7.28 B |
| 11/12/2025 | $24.83 | $25.22 (1.57%) | $25.58 | $24.43 | 3.32 M | $7.33 B |
| 11/11/2025 | $23.86 | $25.12 (5.28%) | $25.29 | $23.81 | 4.91 M | $7.30 B |
| 11/10/2025 | $23.96 | $23.63 (-1.38%) | $23.96 | $22.64 | 3.16 M | $6.87 B |
| 11/07/2025 | $21.46 | $23.02 (7.27%) | $23.04 | $21.45 | 4.37 M | $6.69 B |
| 11/06/2025 | $22.38 | $21.80 (-2.59%) | $22.66 | $21.14 | 4.12 M | $6.34 B |
| 11/05/2025 | $19.75 | $21.14 (7.04%) | $21.40 | $19.56 | 3.28 M | $6.14 B |
| 11/04/2025 | $18.75 | $20.05 (6.93%) | $21.07 | $18.00 | 5.31 M | $5.83 B |
| 11/03/2025 | $18.80 | $19.23 (2.29%) | $19.52 | $18.40 | 3.57 M | $5.59 B |
| 10/31/2025 | $18.60 | $18.75 (0.81%) | $18.84 | $18.28 | 2.83 M | $5.45 B |
| 10/30/2025 | $17.75 | $18.38 (3.55%) | $18.90 | $17.60 | 3.99 M | $5.34 B |
| 10/29/2025 | $17.35 | $17.51 (0.92%) | $17.83 | $17.08 | 3.52 M | $5.09 B |
| 10/28/2025 | $17.36 | $17.25 (-0.63%) | $17.55 | $17.16 | 1.62 M | $5.01 B |
| 10/27/2025 | $18.06 | $17.67 (-2.16%) | $18.11 | $17.66 | 1.28 M | $5.13 B |
| 10/24/2025 | $18.02 | $17.87 (-0.83%) | $18.11 | $17.43 | 1.41 M | $5.19 B |
| 10/23/2025 | $18.15 | $17.87 (-1.54%) | $18.15 | $17.57 | 2.12 M | $5.19 B |
| 10/22/2025 | $18.20 | $17.51 (-3.79%) | $18.50 | $17.17 | 2.17 M | $5.09 B |
| 10/21/2025 | $18.00 | $18.21 (1.17%) | $18.63 | $17.81 | 1.75 M | $5.29 B |
| 10/20/2025 | $17.61 | $18.07 (2.61%) | $18.16 | $17.57 | 3.90 M | $5.25 B |
| 10/17/2025 | $17.62 | $17.00 (-3.52%) | $17.88 | $16.89 | 3.70 M | $4.94 B |
| 10/16/2025 | $18.52 | $17.73 (-4.27%) | $19.02 | $17.54 | 3.03 M | $5.15 B |
| 10/15/2025 | $19.15 | $19.22 (0.37%) | $19.74 | $19.10 | 1.91 M | $5.59 B |
| 10/14/2025 | $19.04 | $19.21 (0.89%) | $19.65 | $18.62 | 2.47 M | $5.58 B |
| 10/13/2025 | $18.50 | $19.59 (5.89%) | $19.68 | $18.42 | 2.53 M | $5.69 B |
| 10/10/2025 | $19.48 | $18.42 (-5.44%) | $19.72 | $18.37 | 3.10 M | $5.35 B |
| 10/09/2025 | $20.79 | $19.78 (-4.86%) | $21.04 | $19.58 | 2.65 M | $5.75 B |
| 10/08/2025 | $21.64 | $20.59 (-4.85%) | $21.67 | $20.39 | 3.01 M | $5.98 B |
| 10/07/2025 | $21.34 | $21.81 (2.2%) | $22.02 | $21.22 | 2.85 M | $6.34 B |
| 10/06/2025 | $21.68 | $21.26 (-1.94%) | $22.09 | $21.23 | 1.95 M | $6.18 B |
| 10/03/2025 | $21.19 | $21.43 (1.13%) | $21.50 | $20.83 | 2.06 M | $6.23 B |
| 10/02/2025 | $21.48 | $21.16 (-1.49%) | $21.83 | $20.85 | 2.78 M | $6.15 B |
| 10/01/2025 | $19.72 | $21.34 (8.22%) | $21.56 | $19.66 | 4.59 M | $6.20 B |
| 09/30/2025 | $20.14 | $19.83 (-1.54%) | $20.70 | $19.61 | 3.41 M | $5.76 B |
| 09/29/2025 | $19.71 | $20.24 (2.69%) | $20.44 | $19.46 | 3.71 M | $5.88 B |
| 09/26/2025 | $19.27 | $19.71 (2.28%) | $19.98 | $19.16 | 2.84 M | $5.73 B |
| 09/25/2025 | $19.33 | $19.37 (0.21%) | $19.70 | $18.86 | 2.85 M | $5.63 B |
| 09/24/2025 | $19.00 | $19.20 (1.05%) | $19.78 | $18.97 | 4.06 M | $5.58 B |
| 09/23/2025 | $17.90 | $18.82 (5.14%) | $18.92 | $17.83 | 5.52 M | $5.47 B |
| 09/22/2025 | $16.90 | $17.67 (4.56%) | $17.92 | $16.78 | 3.93 M | $5.13 B |
| 09/19/2025 | $17.05 | $16.90 (-0.88%) | $17.14 | $16.75 | 5.52 M | $4.91 B |
| 09/18/2025 | $17.28 | $17.05 (-1.33%) | $17.34 | $16.77 | 1.97 M | $4.95 B |
| 09/17/2025 | $17.17 | $17.15 (-0.12%) | $17.68 | $17.11 | 2.71 M | $4.98 B |
| 09/16/2025 | $16.29 | $17.07 (4.79%) | $17.11 | $16.17 | 2.67 M | $4.96 B |
| 09/15/2025 | $15.98 | $16.24 (1.63%) | $16.32 | $15.52 | 1.80 M | $4.72 B |
| 09/12/2025 | $16.18 | $15.95 (-1.42%) | $16.54 | $15.95 | 1.93 M | $4.64 B |
| 09/11/2025 | $15.66 | $16.00 (2.17%) | $16.03 | $15.47 | 2.37 M | $4.65 B |
| 09/10/2025 | $15.27 | $15.85 (3.8%) | $15.85 | $15.15 | 2.00 M | $4.61 B |
| 09/09/2025 | $15.51 | $15.40 (-0.71%) | $15.78 | $15.33 | 1.65 M | $4.48 B |
| 09/08/2025 | $16.07 | $15.45 (-3.86%) | $16.27 | $15.37 | 2.23 M | $4.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
