Comstock Resources

CRK
🏛️ usa →
20.59
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.98 18.13 17.95 18.09 120.8K
09:31 18.09 18.09 17.93 18.07 35.2K
09:32 18.15 18.15 18.04 18.13 37.2K
09:33 18.19 18.37 18.19 18.33 78.3K
09:34 18.37 18.37 18.30 18.31 21.8K
09:35 18.36 18.36 17.90 17.90 29.1K
09:36 17.97 18.20 17.94 18.14 11.2K
09:37 18.20 18.26 18.20 18.26 11.2K
09:38 18.29 18.33 18.23 18.24 16.7K
09:39 18.23 18.23 18.16 18.19 12.8K
09:40 18.21 18.25 18.15 18.18 14.3K
09:41 18.18 18.18 18.08 18.11 3.5K
09:42 18.10 18.11 17.95 17.95 9.2K
09:43 17.99 17.99 17.95 17.99 3.0K
09:44 18.00 18.01 17.94 17.97 10.1K
09:45 18.01 18.05 17.99 17.99 9.7K
09:46 18.02 18.02 17.85 17.85 13.5K
09:47 17.87 17.91 17.87 17.90 5.3K
09:48 17.94 17.94 17.92 17.92 4.8K
09:49 17.91 17.96 17.91 17.94 6.4K
09:50 17.92 17.92 17.88 17.91 6.5K
09:51 17.89 17.93 17.89 17.93 7.3K
09:52 17.92 17.95 17.92 17.95 5.7K
09:53 17.98 18.07 17.98 18.06 11.5K
09:54 18.05 18.09 18.05 18.09 8.3K
09:55 18.10 18.13 18.10 18.13 3.6K
09:56 18.14 18.14 18.11 18.13 10.0K
09:57 18.15 18.15 18.12 18.12 3.9K
09:58 18.12 18.12 18.10 18.11 7.4K
09:59 18.07 18.08 18.06 18.08 7.0K
10:00 18.13 18.16 18.10 18.10 7.2K
10:01 18.07 18.18 18.07 18.17 5.5K
10:02 18.18 18.18 18.11 18.12 10.3K
10:03 18.11 18.11 18.08 18.10 2.8K
10:04 18.09 18.09 18.03 18.08 9.7K
10:05 18.07 18.19 18.07 18.18 6.7K
10:06 18.16 18.17 18.16 18.16 2.0K
10:07 18.15 18.17 18.12 18.17 5.1K
10:08 18.17 18.17 18.14 18.16 13.7K
10:09 18.16 18.24 18.16 18.24 8.5K
10:10 18.24 18.24 18.21 18.23 12.6K
10:11 18.22 18.22 18.15 18.17 6.2K
10:12 18.17 18.18 18.16 18.17 3.3K
10:13 18.18 18.18 18.12 18.14 5.3K
10:14 18.13 18.13 18.13 18.13 2.4K
10:15 18.14 18.23 18.14 18.22 13.6K
10:16 18.24 18.24 18.23 18.23 4.9K
10:17 18.23 18.25 18.23 18.24 5.7K
10:18 18.25 18.26 18.24 18.26 16.0K
10:19 18.26 18.32 18.26 18.32 22.4K
10:20 18.32 18.32 18.32 18.32 6.1K
10:21 18.30 18.30 18.29 18.29 2.1K
10:22 18.29 18.30 18.29 18.30 5.1K
10:23 18.31 18.33 18.31 18.33 4.7K
10:24 18.33 18.37 18.31 18.35 17.6K
10:25 18.36 18.46 18.36 18.46 53.8K
10:26 18.46 18.49 18.46 18.48 18.7K
10:27 18.46 18.47 18.46 18.46 7.6K
10:28 18.47 18.47 18.46 18.47 2.6K
10:29 18.48 18.49 18.47 18.49 7.1K
10:30 18.50 18.50 18.49 18.49 9.2K
10:31 18.45 18.48 18.45 18.48 9.8K
10:32 18.48 18.48 18.45 18.45 4.5K
10:33 18.46 18.47 18.44 18.44 6.5K
10:34 18.44 18.45 18.44 18.44 5.7K
10:35 18.45 18.47 18.44 18.46 7.3K
10:36 18.46 18.47 18.46 18.46 5.1K
10:37 18.45 18.48 18.44 18.48 19.1K
10:38 18.48 18.55 18.46 18.46 22.7K
10:39 18.48 18.51 18.45 18.50 16.6K
10:40 18.52 18.55 18.52 18.54 12.4K
10:41 18.54 18.56 18.54 18.56 4.8K
10:42 18.57 18.63 18.56 18.63 7.8K
10:43 18.62 18.64 18.62 18.64 9.0K
10:44 18.64 18.67 18.63 18.65 24.7K
10:45 18.65 18.70 18.65 18.69 7.2K
10:46 18.67 18.67 18.66 18.67 15.1K
10:47 18.67 18.68 18.65 18.65 3.3K
10:48 18.65 18.68 18.65 18.67 3.0K
10:49 18.68 18.68 18.65 18.67 13.5K
10:50 18.68 18.68 18.65 18.68 9.3K
10:51 18.68 18.71 18.68 18.71 12.1K
10:52 18.74 18.77 18.74 18.77 11.5K
10:53 18.78 18.80 18.78 18.80 10.0K
10:54 18.81 18.84 18.80 18.83 14.4K
10:55 18.84 18.87 18.84 18.87 8.9K
10:56 18.88 18.92 18.87 18.87 15.5K
10:57 18.87 18.88 18.85 18.88 15.4K
10:58 18.89 18.93 18.89 18.93 18.9K
10:59 18.93 18.93 18.93 18.93 8.7K
11:00 18.95 19.00 18.93 19.00 24.0K
11:01 19.02 19.03 19.01 19.02 11.9K
11:02 19.03 19.03 19.00 19.00 9.7K
11:03 19.01 19.01 18.95 18.98 10.1K
11:04 18.98 19.01 18.98 19.01 3.9K
11:05 19.04 19.09 19.00 19.01 50.9K
11:06 19.03 19.11 19.03 19.11 12.8K
11:07 19.12 19.13 19.11 19.12 13.2K
11:08 19.12 19.13 19.11 19.12 9.5K
11:09 19.07 19.11 19.07 19.11 16.9K
11:10 19.11 19.11 19.08 19.08 6.3K
11:11 19.08 19.09 19.01 19.04 15.4K
11:12 19.03 19.03 18.99 19.00 10.4K
11:13 19.00 19.01 18.97 18.97 16.7K
11:14 18.95 18.96 18.92 18.94 8.9K
11:15 18.94 18.96 18.93 18.95 10.2K
11:16 18.92 18.96 18.92 18.96 11.3K
11:17 18.94 18.95 18.91 18.91 9.4K
11:18 18.92 18.93 18.88 18.88 11.3K
11:19 18.90 18.93 18.90 18.93 3.1K
11:20 18.97 18.99 18.92 18.93 41.6K
11:21 18.93 18.97 18.93 18.95 8.2K
11:22 18.94 18.94 18.93 18.94 7.0K
11:23 18.96 18.99 18.96 18.99 4.5K
11:24 18.95 18.99 18.95 18.97 41.5K
11:25 18.99 18.99 18.96 18.96 5.3K
11:26 18.95 18.95 18.88 18.89 15.3K
11:27 18.89 18.89 18.83 18.87 8.5K
11:28 18.87 18.88 18.85 18.87 9.0K
11:29 18.87 18.88 18.86 18.86 4.6K
11:30 18.86 18.87 18.86 18.87 8.0K
11:31 18.87 18.87 18.87 18.87 4.7K
11:32 18.87 18.89 18.87 18.89 15.1K
11:33 18.87 18.88 18.86 18.88 4.3K
11:34 18.88 18.90 18.88 18.90 9.2K
11:35 18.90 18.90 18.90 18.90 3.3K
11:36 18.91 18.97 18.91 18.97 12.8K
11:37 18.98 18.98 18.93 18.94 7.5K
11:38 18.93 18.94 18.92 18.94 5.0K
11:39 18.92 18.95 18.92 18.95 4.1K
11:40 18.96 18.97 18.96 18.96 2.8K
11:41 18.97 18.99 18.97 18.99 4.8K
11:42 18.99 19.05 18.99 19.05 42.8K
11:43 19.05 19.05 19.01 19.05 17.5K
11:44 19.05 19.06 19.05 19.06 3.3K
11:45 19.05 19.05 19.01 19.01 9.6K
11:46 18.99 18.99 18.91 18.93 10.2K
11:47 18.92 18.93 18.91 18.91 5.3K
11:48 18.90 18.92 18.90 18.92 7.8K
11:49 18.92 18.93 18.91 18.91 5.8K
11:50 18.91 18.93 18.91 18.93 2.4K
11:51 18.93 18.93 18.92 18.92 4.5K
11:52 18.91 18.92 18.85 18.86 6.9K
11:53 18.86 18.86 18.84 18.85 7.2K
11:54 18.86 18.87 18.85 18.85 7.0K
11:55 18.86 18.87 18.86 18.87 4.6K
11:56 18.88 18.88 18.86 18.88 10.9K
11:57 18.88 18.89 18.87 18.87 6.0K
11:58 18.88 18.88 18.88 18.88 3.0K
11:59 18.88 18.94 18.88 18.94 10.0K
12:00 18.95 18.97 18.95 18.97 3.2K
12:01 18.97 18.98 18.97 18.98 16.2K
12:02 18.98 18.98 18.96 18.96 6.9K
12:03 18.97 19.00 18.97 19.00 4.0K
12:04 19.00 19.00 18.99 18.99 8.4K
12:05 19.00 19.00 18.95 18.97 9.8K
12:06 18.97 18.97 18.97 18.97 5.6K
12:07 18.97 18.98 18.97 18.97 5.0K
12:08 18.97 18.97 18.97 18.97 13.6K
12:09 18.96 18.98 18.95 18.97 16.4K
12:10 18.97 18.97 18.94 18.96 9.8K
12:11 18.96 18.97 18.96 18.97 4.5K
12:12 18.97 19.04 18.97 19.04 15.9K
12:13 19.05 19.08 19.03 19.08 12.0K
12:14 19.07 19.07 19.06 19.07 3.8K
12:15 19.10 19.12 19.10 19.12 2.6K
12:16 19.13 19.13 19.09 19.10 9.4K
12:17 19.11 19.14 19.11 19.14 10.7K
12:18 19.14 19.15 19.14 19.15 3.4K
12:19 19.18 19.19 19.17 19.17 20.0K
12:20 19.19 19.21 19.19 19.21 4.3K
12:21 19.22 19.22 19.19 19.21 7.9K
12:22 19.23 19.24 19.21 19.21 10.9K
12:23 19.21 19.22 19.20 19.21 5.3K
12:24 19.21 19.23 19.19 19.20 8.4K
12:25 19.21 19.21 19.21 19.21 1.3K
12:26 19.21 19.21 19.17 19.17 7.7K
12:27 19.17 19.17 19.06 19.06 17.3K
12:28 19.03 19.03 18.99 18.99 48.6K
12:29 18.98 19.01 18.98 19.01 14.4K
12:30 19.01 19.06 19.00 19.04 14.1K
12:31 19.06 19.09 19.06 19.09 2.8K
12:32 19.08 19.08 19.07 19.07 5.5K
12:33 19.08 19.08 19.08 19.08 3.6K
12:34 19.10 19.10 19.08 19.09 9.1K
12:35 19.07 19.08 19.07 19.07 3.5K
12:36 19.07 19.07 19.03 19.03 9.5K
12:37 19.03 19.08 19.03 19.05 7.9K
12:38 19.05 19.07 19.05 19.07 2.4K
12:39 19.06 19.07 19.06 19.06 3.2K
12:40 19.06 19.06 19.04 19.04 4.3K
12:41 19.04 19.05 19.04 19.05 5.0K
12:42 19.07 19.07 19.06 19.06 3.9K
12:43 19.07 19.08 19.07 19.07 6.0K
12:44 19.08 19.09 19.07 19.09 6.3K
12:45 19.10 19.10 19.09 19.10 4.7K
12:46 19.10 19.10 19.10 19.10 1.5K
12:47 19.10 19.12 19.10 19.12 3.9K
12:48 19.10 19.13 19.10 19.13 13.5K
12:49 19.13 19.15 19.13 19.15 16.3K
12:50 19.14 19.19 19.14 19.19 13.1K
12:51 19.19 19.19 19.12 19.15 12.0K
12:52 19.15 19.15 19.09 19.09 6.0K
12:53 19.09 19.09 19.09 19.09 0.9K
12:54 19.10 19.12 19.07 19.07 10.1K
12:55 19.05 19.08 19.04 19.07 10.3K
12:56 19.07 19.07 19.03 19.04 6.2K
12:57 19.03 19.03 19.01 19.01 9.3K
12:58 19.01 19.05 19.01 19.05 3.9K
12:59 19.05 19.07 19.05 19.07 3.3K
13:00 19.08 19.09 19.07 19.09 9.4K
13:01 19.09 19.09 19.07 19.09 4.4K
13:02 19.08 19.08 19.04 19.04 7.4K
13:03 19.04 19.05 19.04 19.05 1.7K
13:04 19.05 19.09 19.05 19.07 7.1K
13:05 19.07 19.10 19.07 19.10 1.7K
13:06 19.09 19.09 19.07 19.08 9.1K
13:07 19.09 19.09 19.08 19.08 3.2K
13:08 19.08 19.09 19.08 19.09 1.7K
13:09 19.09 19.09 19.07 19.07 5.5K
13:10 19.08 19.08 19.06 19.07 14.1K
13:11 19.08 19.11 19.08 19.10 13.7K
13:12 19.10 19.11 19.10 19.11 1.5K
13:13 19.10 19.11 19.10 19.11 10.3K
13:14 19.11 19.11 19.03 19.03 7.4K
13:15 19.00 19.00 19.00 19.00 3.6K
13:16 19.00 19.00 18.98 19.00 6.4K
13:17 19.00 19.01 18.99 19.01 3.5K
13:18 19.01 19.02 19.01 19.02 6.3K
13:19 19.02 19.06 19.02 19.06 4.7K
13:20 19.07 19.09 19.07 19.09 2.4K
13:21 19.10 19.10 19.08 19.10 6.4K
13:22 19.10 19.11 19.10 19.10 10.5K
13:23 19.09 19.10 19.09 19.10 1.8K
13:24 19.10 19.10 19.09 19.09 4.2K
13:25 19.08 19.08 19.08 19.08 5.5K
13:26 19.05 19.07 19.05 19.07 8.9K
13:27 19.06 19.07 19.06 19.07 4.4K
13:28 19.09 19.10 19.09 19.09 5.1K
13:29 19.09 19.09 19.09 19.09 2.2K
13:30 19.08 19.08 19.08 19.08 3.3K
13:31 19.07 19.07 19.06 19.07 14.3K
13:32 19.09 19.11 19.09 19.11 5.5K
13:33 19.11 19.11 19.11 19.11 1.9K
13:34 19.12 19.12 19.12 19.12 1.8K
13:35 19.12 19.14 19.10 19.14 4.6K
13:36 19.14 19.15 19.14 19.14 3.9K
13:37 19.12 19.13 19.12 19.13 4.2K
13:38 19.13 19.13 19.13 19.13 1.9K
13:39 19.13 19.14 19.13 19.14 2.0K
13:40 19.14 19.15 19.14 19.15 3.1K
13:41 19.15 19.15 19.14 19.14 2.5K
13:42 19.14 19.14 19.14 19.14 5.0K
13:43 19.17 19.19 19.17 19.19 4.4K
13:44 19.19 19.22 19.19 19.22 12.3K
13:45 19.23 19.24 19.22 19.22 8.1K
13:46 19.22 19.22 19.21 19.21 3.0K
13:47 19.23 19.23 19.23 19.23 3.9K
13:48 19.20 19.22 19.20 19.22 5.4K
13:49 19.23 19.24 19.23 19.23 10.7K
13:50 19.23 19.24 19.22 19.22 6.2K
13:51 19.21 19.21 19.20 19.20 5.5K
13:52 19.20 19.20 19.20 19.20 2.0K
13:53 19.20 19.21 19.17 19.17 4.4K
13:54 19.16 19.16 19.16 19.16 2.4K
13:55 19.17 19.17 19.17 19.17 1.6K
13:56 19.17 19.17 19.16 19.16 2.4K
13:57 19.17 19.17 19.14 19.14 8.4K
13:58 19.14 19.14 19.10 19.12 8.8K
14:00 19.12 19.15 19.12 19.15 4.8K
14:01 19.14 19.15 19.13 19.15 4.5K
14:02 19.15 19.18 19.14 19.18 5.2K
14:03 19.18 19.18 19.18 19.18 0.5K
14:04 19.18 19.18 19.18 19.18 0.6K
14:05 19.19 19.19 19.18 19.19 9.5K
14:06 19.18 19.18 19.16 19.16 2.3K
14:07 19.17 19.17 19.17 19.17 5.1K
14:08 19.14 19.14 19.12 19.13 7.5K
14:09 19.12 19.13 19.12 19.13 22.1K
14:10 19.16 19.16 19.14 19.14 7.9K
14:11 19.13 19.13 19.13 19.13 2.3K
14:12 19.13 19.17 19.13 19.17 2.8K
14:13 19.16 19.18 19.14 19.15 7.5K
14:14 19.16 19.16 19.15 19.16 4.1K
14:15 19.15 19.16 19.14 19.16 3.1K
14:16 19.15 19.15 19.15 19.15 2.4K
14:17 19.15 19.15 19.14 19.14 4.9K
14:18 19.14 19.14 19.14 19.14 1.3K
14:19 19.14 19.17 19.14 19.17 4.1K
14:20 19.18 19.20 19.18 19.20 11.5K
14:21 19.19 19.20 19.18 19.19 5.1K
14:22 19.18 19.19 19.18 19.19 2.1K
14:23 19.21 19.21 19.21 19.21 3.6K
14:24 19.21 19.24 19.21 19.22 17.0K
14:25 19.22 19.24 19.22 19.24 5.1K
14:26 19.23 19.24 19.23 19.24 17.7K
14:27 19.24 19.24 19.23 19.23 4.8K
14:28 19.24 19.25 19.24 19.24 17.3K
14:29 19.24 19.24 19.18 19.18 8.4K
14:30 19.17 19.19 19.16 19.19 5.2K
14:31 19.19 19.20 19.18 19.19 5.4K
14:32 19.19 19.19 19.18 19.18 5.5K
14:33 19.18 19.18 19.17 19.17 3.3K
14:34 19.18 19.18 19.17 19.17 4.1K
14:35 19.17 19.18 19.17 19.17 6.2K
14:36 19.17 19.17 19.17 19.17 0.9K
14:37 19.17 19.17 19.16 19.16 5.3K
14:38 19.13 19.13 19.12 19.12 11.0K
14:39 19.13 19.15 19.13 19.14 4.1K
14:40 19.14 19.14 19.10 19.10 4.8K
14:41 19.10 19.13 19.10 19.13 5.8K
14:42 19.11 19.11 19.11 19.11 2.1K
14:43 19.11 19.11 19.10 19.10 5.3K
14:44 19.10 19.10 19.10 19.10 3.0K
14:45 19.10 19.14 19.10 19.14 7.7K
14:46 19.14 19.15 19.14 19.15 4.2K
14:47 19.15 19.15 19.15 19.15 1.1K
14:48 19.15 19.15 19.15 19.15 1.0K
14:49 19.15 19.15 19.14 19.14 6.6K
14:50 19.13 19.14 19.12 19.14 9.3K
14:51 19.14 19.14 19.13 19.14 3.3K
14:52 19.14 19.14 19.14 19.14 0.9K
14:53 19.14 19.14 19.14 19.14 2.3K
14:54 19.14 19.14 19.12 19.13 5.2K
14:55 19.13 19.13 19.13 19.13 3.1K
14:56 19.13 19.13 19.12 19.12 5.4K
14:57 19.13 19.14 19.13 19.13 10.0K
14:58 19.13 19.13 19.12 19.12 3.8K
14:59 19.12 19.12 19.12 19.12 4.8K
15:00 19.11 19.13 19.11 19.13 4.3K
15:01 19.13 19.16 19.13 19.16 5.6K
15:02 19.15 19.15 19.12 19.12 6.5K
15:03 19.12 19.12 19.11 19.12 2.2K
15:04 19.12 19.12 19.11 19.11 7.1K
15:05 19.11 19.11 19.10 19.11 1.9K
15:06 19.12 19.12 19.07 19.10 29.8K
15:07 19.09 19.09 19.09 19.09 2.0K
15:08 19.09 19.09 19.08 19.08 4.3K
15:09 19.07 19.07 19.06 19.07 3.5K
15:10 19.07 19.07 19.07 19.07 4.3K
15:11 19.06 19.06 19.04 19.04 3.6K
15:12 19.04 19.06 19.04 19.06 11.6K
15:13 19.07 19.09 19.06 19.09 5.7K
15:14 19.13 19.16 19.13 19.16 5.3K
15:15 19.15 19.17 19.15 19.17 7.8K
15:16 19.15 19.15 19.15 19.15 5.3K
15:17 19.14 19.15 19.13 19.15 7.4K
15:18 19.15 19.15 19.15 19.15 2.5K
15:19 19.16 19.16 19.16 19.16 3.2K
15:20 19.16 19.16 19.16 19.16 3.7K
15:21 19.17 19.18 19.16 19.17 9.8K
15:22 19.17 19.17 19.17 19.17 1.8K
15:23 19.17 19.17 19.16 19.16 5.6K
15:24 19.17 19.18 19.16 19.18 8.6K
15:25 19.19 19.20 19.17 19.17 7.8K
15:26 19.17 19.18 19.17 19.18 6.0K
15:27 19.17 19.18 19.16 19.17 12.8K
15:28 19.17 19.17 19.17 19.17 16.0K
15:29 19.15 19.20 19.15 19.19 17.5K
15:30 19.20 19.21 19.19 19.20 19.5K
15:31 19.18 19.18 19.16 19.16 19.6K
15:32 19.16 19.16 19.12 19.13 14.7K
15:33 19.12 19.13 19.08 19.09 12.1K
15:34 19.09 19.10 19.08 19.10 11.3K
15:35 19.11 19.11 19.10 19.10 4.7K
15:36 19.10 19.10 19.08 19.08 16.6K
15:37 19.08 19.11 19.07 19.10 18.6K
15:38 19.10 19.10 19.08 19.08 6.7K
15:39 19.07 19.07 19.06 19.07 14.8K
15:40 19.03 19.04 19.03 19.03 12.8K
15:41 19.04 19.05 19.01 19.01 13.0K
15:42 19.00 19.02 19.00 19.00 19.8K
15:43 18.99 19.02 18.99 19.01 9.4K
15:44 19.01 19.02 19.01 19.02 6.9K
15:45 19.02 19.05 19.01 19.04 18.0K
15:46 19.05 19.05 19.04 19.05 4.1K
15:47 19.05 19.06 19.04 19.04 22.2K
15:48 19.05 19.05 19.04 19.04 8.9K
15:49 19.04 19.04 19.03 19.04 14.4K
15:50 19.04 19.07 19.04 19.06 27.5K
15:51 19.06 19.07 19.06 19.06 21.0K
15:52 19.06 19.09 19.06 19.07 41.6K
15:53 19.06 19.06 19.02 19.03 23.1K
15:54 19.03 19.03 19.00 19.00 19.8K
15:55 19.00 19.02 18.98 19.00 35.0K
15:56 19.00 19.00 18.98 18.99 20.8K
15:57 18.98 19.00 18.98 18.99 46.2K
15:58 18.99 19.01 18.95 18.95 134.4K
15:59 18.95 18.95 18.92 18.92 480.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available