Comstock Resources

CRK
🏛️ usa →
21.81
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.83 20.94 20.83 20.94 39.1K
09:32 21.12 21.12 21.12 21.12 0.1K
09:33 21.13 21.13 21.09 21.11 2.4K
09:34 21.08 21.08 21.08 21.08 0.2K
09:35 21.18 21.18 21.12 21.12 3.5K
09:37 21.07 21.07 21.05 21.05 2.5K
09:38 21.05 21.14 21.05 21.14 3.6K
09:40 21.14 21.14 21.14 21.14 5.0K
09:41 21.15 21.15 21.15 21.15 0.7K
09:42 21.18 21.18 21.18 21.18 0.6K
09:44 21.17 21.17 21.06 21.06 10.0K
09:45 21.10 21.10 21.10 21.10 4.6K
09:46 21.03 21.03 21.00 21.00 1.2K
09:47 21.00 21.00 20.96 20.96 3.0K
09:48 20.99 21.00 20.87 20.87 3.1K
09:49 20.91 20.91 20.88 20.91 2.4K
09:50 20.91 20.95 20.91 20.95 10.0K
09:51 20.95 20.96 20.95 20.96 1.7K
09:52 20.98 21.00 20.98 21.00 4.2K
09:53 21.00 21.00 20.95 20.95 3.0K
09:54 20.95 20.95 20.95 20.95 0.9K
09:55 20.96 20.96 20.96 20.96 1.4K
09:56 20.94 20.94 20.94 20.94 5.4K
09:57 20.92 20.92 20.89 20.91 8.4K
09:58 20.92 20.92 20.89 20.92 3.7K
09:59 20.92 20.92 20.90 20.90 1.2K
10:00 20.91 20.94 20.83 20.83 14.4K
10:01 20.88 20.88 20.86 20.87 5.1K
10:02 20.88 20.88 20.88 20.88 0.7K
10:03 20.91 20.92 20.91 20.92 1.7K
10:04 20.92 20.96 20.92 20.96 3.3K
10:05 20.94 20.94 20.94 20.94 0.7K
10:06 20.93 20.93 20.90 20.91 5.7K
10:07 20.93 20.95 20.92 20.95 5.0K
10:08 20.97 21.00 20.97 20.98 29.0K
10:09 20.97 21.00 20.97 21.00 1.1K
10:10 20.99 20.99 20.96 20.96 3.7K
10:11 20.97 20.98 20.95 20.98 1.4K
10:12 20.96 20.98 20.95 20.95 2.8K
10:13 20.90 20.92 20.90 20.92 2.2K
10:14 20.92 20.92 20.92 20.92 0.4K
10:15 20.92 20.97 20.92 20.97 4.8K
10:16 20.99 20.99 20.99 20.99 2.1K
10:17 21.00 21.00 20.99 21.00 2.5K
10:18 20.99 21.01 20.99 21.01 4.8K
10:19 21.01 21.05 21.01 21.05 2.9K
10:20 21.05 21.07 21.05 21.06 2.3K
10:21 21.07 21.07 21.06 21.06 4.5K
10:22 21.04 21.04 20.98 20.98 5.2K
10:23 20.96 20.99 20.96 20.99 3.7K
10:24 21.01 21.03 21.01 21.03 1.9K
10:25 21.02 21.02 20.99 20.99 3.0K
10:26 20.99 21.02 20.99 21.00 3.6K
10:27 20.98 21.00 20.98 21.00 1.0K
10:28 21.00 21.02 21.00 21.02 2.8K
10:29 21.02 21.02 20.99 21.02 2.4K
10:30 21.02 21.02 21.01 21.01 3.8K
10:31 20.98 20.99 20.98 20.99 1.1K
10:32 20.99 21.02 20.99 21.02 4.1K
10:33 21.02 21.03 21.00 21.00 4.0K
10:34 20.98 21.00 20.98 21.00 3.3K
10:35 21.00 21.02 20.99 20.99 4.5K
10:36 21.00 21.00 20.98 20.98 0.4K
10:37 20.96 20.96 20.94 20.94 3.7K
10:38 20.94 20.96 20.94 20.96 1.2K
10:39 20.95 20.97 20.95 20.97 1.6K
10:40 20.94 20.97 20.94 20.97 0.4K
10:41 20.95 20.95 20.91 20.91 4.4K
10:42 20.89 20.92 20.89 20.92 2.2K
10:43 20.93 20.93 20.91 20.93 0.8K
10:44 20.93 20.95 20.93 20.95 4.8K
10:45 20.96 20.98 20.96 20.98 1.8K
10:46 20.97 20.97 20.97 20.97 0.4K
10:47 20.99 21.00 20.97 20.99 2.1K
10:48 21.01 21.01 21.00 21.00 1.2K
10:49 20.98 20.99 20.98 20.99 1.4K
10:50 21.00 21.00 21.00 21.00 0.5K
10:51 21.03 21.08 21.03 21.08 8.0K
10:52 21.09 21.09 21.08 21.08 2.4K
10:53 21.05 21.05 21.03 21.03 3.5K
10:55 21.05 21.05 21.05 21.05 1.2K
10:56 21.06 21.09 21.05 21.07 2.5K
10:57 21.09 21.09 21.09 21.09 0.7K
10:58 21.08 21.08 21.08 21.08 7.0K
10:59 21.09 21.09 21.08 21.08 1.6K
11:00 21.09 21.09 21.09 21.09 1.1K
11:02 21.08 21.09 21.08 21.09 1.0K
11:03 21.08 21.10 21.08 21.09 1.6K
11:04 21.09 21.09 21.08 21.08 4.6K
11:05 21.09 21.09 21.09 21.09 1.1K
11:06 21.11 21.12 21.11 21.12 14.3K
11:07 21.16 21.17 21.16 21.17 3.2K
11:08 21.18 21.18 21.17 21.17 6.5K
11:09 21.16 21.19 21.16 21.19 3.1K
11:10 21.19 21.20 21.18 21.18 6.2K
11:11 21.19 21.19 21.17 21.17 1.8K
11:12 21.18 21.18 21.18 21.18 1.1K
11:13 21.18 21.18 21.18 21.18 0.3K
11:14 21.17 21.20 21.17 21.20 8.0K
11:15 21.19 21.19 21.19 21.19 2.8K
11:16 21.19 21.26 21.19 21.24 12.9K
11:17 21.26 21.27 21.25 21.27 2.4K
11:18 21.29 21.29 21.26 21.26 6.9K
11:19 21.25 21.26 21.25 21.26 0.8K
11:20 21.19 21.24 21.19 21.21 21.8K
11:21 21.24 21.26 21.23 21.24 3.8K
11:22 21.24 21.24 21.24 21.24 6.4K
11:23 21.26 21.28 21.26 21.28 0.5K
11:24 21.30 21.30 21.26 21.27 6.2K
11:25 21.26 21.26 21.26 21.26 2.8K
11:27 21.20 21.20 21.20 21.20 4.4K
11:28 21.21 21.24 21.21 21.24 1.0K
11:29 21.21 21.22 21.21 21.22 1.2K
11:30 21.23 21.23 21.23 21.23 0.3K
11:31 21.23 21.23 21.23 21.23 0.9K
11:32 21.22 21.25 21.22 21.25 5.6K
11:35 21.28 21.29 21.28 21.29 1.1K
11:36 21.26 21.26 21.26 21.26 2.0K
11:37 21.26 21.26 21.26 21.26 0.3K
11:38 21.27 21.27 21.26 21.26 2.6K
11:39 21.27 21.28 21.27 21.28 3.4K
11:40 21.30 21.30 21.29 21.29 0.5K
11:41 21.29 21.29 21.26 21.26 3.8K
11:42 21.26 21.26 21.26 21.26 0.4K
11:43 21.26 21.26 21.23 21.23 7.8K
11:44 21.21 21.23 21.21 21.23 1.5K
11:45 21.24 21.25 21.24 21.24 3.0K
11:46 21.24 21.26 21.24 21.26 5.1K
11:47 21.27 21.27 21.27 21.27 0.6K
11:48 21.27 21.32 21.27 21.32 10.0K
11:50 21.33 21.33 21.33 21.33 0.8K
11:51 21.31 21.32 21.31 21.32 2.9K
11:52 21.33 21.33 21.33 21.33 2.1K
11:53 21.34 21.35 21.34 21.35 1.2K
11:54 21.35 21.35 21.33 21.33 7.1K
11:55 21.32 21.32 21.30 21.30 2.1K
11:56 21.28 21.28 21.26 21.26 9.7K
11:57 21.27 21.27 21.25 21.25 1.0K
11:58 21.25 21.26 21.25 21.26 0.8K
11:59 21.27 21.27 21.27 21.27 1.4K
12:00 21.25 21.26 21.25 21.26 2.6K
12:01 21.25 21.25 21.25 21.25 0.4K
12:02 21.25 21.28 21.25 21.28 2.6K
12:03 21.27 21.27 21.27 21.27 0.9K
12:04 21.27 21.27 21.27 21.27 0.9K
12:05 21.27 21.27 21.27 21.27 2.8K
12:06 21.29 21.29 21.29 21.29 1.2K
12:07 21.31 21.31 21.31 21.31 6.5K
12:08 21.32 21.32 21.32 21.32 1.0K
12:09 21.33 21.33 21.33 21.33 1.7K
12:10 21.34 21.34 21.33 21.33 0.8K
12:11 21.31 21.31 21.31 21.31 4.7K
12:13 21.30 21.30 21.30 21.30 1.8K
12:14 21.31 21.31 21.29 21.30 1.5K
12:15 21.30 21.30 21.29 21.29 2.3K
12:16 21.29 21.30 21.29 21.30 2.4K
12:17 21.31 21.32 21.31 21.32 3.0K
12:18 21.30 21.30 21.30 21.30 1.6K
12:19 21.31 21.31 21.31 21.31 2.2K
12:21 21.31 21.31 21.30 21.30 1.2K
12:22 21.30 21.30 21.30 21.30 0.6K
12:23 21.30 21.31 21.30 21.31 1.7K
12:24 21.32 21.34 21.32 21.34 1.4K
12:25 21.33 21.34 21.33 21.34 2.1K
12:26 21.34 21.34 21.34 21.34 0.6K
12:27 21.40 21.42 21.40 21.42 22.4K
12:28 21.41 21.41 21.41 21.41 1.0K
12:29 21.43 21.43 21.42 21.42 4.2K
12:30 21.41 21.42 21.41 21.42 1.2K
12:31 21.43 21.48 21.43 21.48 11.6K
12:32 21.46 21.46 21.43 21.43 5.4K
12:33 21.42 21.42 21.40 21.40 2.6K
12:34 21.41 21.41 21.39 21.39 2.0K
12:35 21.39 21.41 21.39 21.41 3.3K
12:36 21.42 21.42 21.42 21.42 1.8K
12:37 21.39 21.39 21.39 21.39 2.9K
12:38 21.41 21.41 21.40 21.40 5.9K
12:39 21.44 21.45 21.44 21.44 2.8K
12:40 21.42 21.43 21.42 21.42 2.7K
12:41 21.43 21.43 21.42 21.43 1.6K
12:42 21.43 21.45 21.43 21.45 0.4K
12:43 21.43 21.45 21.43 21.45 2.7K
12:44 21.44 21.46 21.44 21.46 1.3K
12:45 21.46 21.46 21.45 21.45 1.1K
12:46 21.44 21.45 21.44 21.45 3.2K
12:47 21.46 21.46 21.46 21.46 0.6K
12:48 21.46 21.47 21.46 21.47 2.5K
12:49 21.47 21.47 21.47 21.47 1.0K
12:50 21.47 21.49 21.47 21.49 2.1K
12:51 21.48 21.48 21.48 21.48 1.7K
12:52 21.48 21.49 21.48 21.49 0.5K
12:53 21.49 21.49 21.49 21.49 2.2K
12:54 21.49 21.53 21.48 21.51 23.9K
12:55 21.52 21.52 21.52 21.52 1.4K
12:56 21.52 21.54 21.52 21.54 9.4K
12:57 21.55 21.55 21.55 21.55 1.0K
12:58 21.53 21.53 21.46 21.46 10.5K
12:59 21.46 21.47 21.46 21.47 1.1K
13:00 21.48 21.48 21.48 21.48 0.2K
13:01 21.49 21.49 21.46 21.46 1.2K
13:02 21.46 21.46 21.46 21.46 0.8K
13:03 21.48 21.48 21.48 21.48 0.3K
13:04 21.46 21.46 21.46 21.46 1.1K
13:05 21.48 21.49 21.48 21.48 1.3K
13:06 21.48 21.48 21.48 21.48 1.6K
13:07 21.49 21.49 21.49 21.49 0.4K
13:08 21.46 21.47 21.46 21.47 4.2K
13:09 21.48 21.49 21.48 21.49 1.2K
13:10 21.49 21.49 21.49 21.49 0.6K
13:11 21.49 21.49 21.48 21.48 4.6K
13:12 21.47 21.47 21.43 21.43 5.5K
13:13 21.44 21.45 21.44 21.45 3.3K
13:14 21.46 21.46 21.46 21.46 0.8K
13:15 21.46 21.46 21.45 21.46 3.4K
13:16 21.47 21.47 21.47 21.47 0.5K
13:17 21.47 21.47 21.47 21.47 0.7K
13:18 21.47 21.48 21.47 21.48 1.3K
13:20 21.47 21.47 21.47 21.47 0.1K
13:21 21.48 21.50 21.48 21.50 2.8K
13:22 21.48 21.48 21.48 21.48 0.5K
13:23 21.49 21.49 21.48 21.48 1.4K
13:24 21.48 21.50 21.48 21.50 1.4K
13:25 21.49 21.49 21.49 21.49 0.7K
13:26 21.50 21.50 21.50 21.50 0.7K
13:27 21.50 21.51 21.50 21.50 0.8K
13:28 21.50 21.51 21.50 21.50 1.7K
13:29 21.50 21.50 21.50 21.50 1.0K
13:30 21.50 21.51 21.48 21.48 8.5K
13:31 21.48 21.49 21.48 21.49 1.6K
13:32 21.51 21.52 21.51 21.52 3.2K
13:33 21.51 21.51 21.51 21.51 2.6K
13:34 21.50 21.50 21.50 21.50 0.3K
13:35 21.50 21.50 21.49 21.50 2.3K
13:36 21.50 21.50 21.49 21.49 1.5K
13:37 21.49 21.49 21.46 21.46 3.3K
13:38 21.47 21.47 21.47 21.47 1.7K
13:39 21.47 21.47 21.42 21.43 19.5K
13:40 21.42 21.43 21.42 21.43 3.2K
13:41 21.45 21.47 21.45 21.47 16.2K
13:42 21.48 21.48 21.48 21.48 0.8K
13:43 21.48 21.50 21.48 21.50 3.1K
13:44 21.51 21.51 21.50 21.50 4.6K
13:46 21.49 21.49 21.48 21.48 4.0K
13:47 21.48 21.49 21.48 21.49 2.0K
13:48 21.49 21.49 21.48 21.48 1.5K
13:49 21.48 21.48 21.48 21.48 0.8K
13:50 21.50 21.51 21.50 21.50 20.1K
13:51 21.50 21.50 21.50 21.50 0.4K
13:52 21.51 21.54 21.51 21.54 2.9K
13:53 21.54 21.54 21.53 21.53 1.3K
13:54 21.53 21.53 21.53 21.53 1.8K
13:55 21.53 21.53 21.53 21.53 1.5K
13:56 21.53 21.53 21.52 21.52 4.1K
13:57 21.50 21.50 21.50 21.50 2.1K
13:58 21.50 21.50 21.50 21.50 0.5K
13:59 21.50 21.53 21.50 21.53 4.3K
14:00 21.53 21.53 21.52 21.52 1.6K
14:01 21.52 21.55 21.52 21.55 6.3K
14:02 21.55 21.55 21.55 21.55 0.6K
14:03 21.55 21.55 21.54 21.54 5.0K
14:04 21.54 21.54 21.52 21.52 3.7K
14:05 21.51 21.51 21.49 21.51 12.4K
14:06 21.52 21.52 21.51 21.52 2.8K
14:07 21.51 21.53 21.51 21.53 1.4K
14:08 21.52 21.53 21.52 21.53 5.3K
14:09 21.53 21.53 21.53 21.53 1.0K
14:10 21.53 21.53 21.51 21.51 10.3K
14:11 21.50 21.51 21.50 21.51 2.5K
14:12 21.52 21.52 21.51 21.51 0.4K
14:13 21.52 21.52 21.51 21.51 1.8K
14:14 21.51 21.52 21.50 21.52 8.7K
14:15 21.51 21.51 21.51 21.51 2.5K
14:16 21.54 21.54 21.54 21.54 1.3K
14:17 21.54 21.55 21.54 21.55 1.8K
14:18 21.54 21.55 21.54 21.54 2.0K
14:19 21.54 21.58 21.54 21.56 5.5K
14:20 21.55 21.55 21.55 21.55 9.5K
14:21 21.55 21.55 21.55 21.55 2.3K
14:22 21.56 21.56 21.55 21.55 3.0K
14:23 21.54 21.54 21.54 21.54 1.4K
14:24 21.54 21.54 21.52 21.52 2.1K
14:25 21.52 21.53 21.52 21.53 3.2K
14:26 21.54 21.55 21.54 21.55 2.6K
14:28 21.56 21.57 21.56 21.57 2.6K
14:29 21.58 21.58 21.58 21.58 1.2K
14:30 21.58 21.58 21.58 21.58 1.7K
14:31 21.57 21.59 21.57 21.58 15.2K
14:32 21.57 21.57 21.57 21.57 0.4K
14:33 21.56 21.56 21.54 21.54 5.2K
14:34 21.54 21.55 21.54 21.55 3.2K
14:35 21.55 21.55 21.54 21.54 1.3K
14:36 21.54 21.54 21.54 21.54 2.4K
14:37 21.55 21.55 21.55 21.55 1.6K
14:38 21.54 21.55 21.54 21.55 1.4K
14:39 21.55 21.56 21.55 21.56 1.6K
14:40 21.56 21.56 21.56 21.56 2.0K
14:41 21.56 21.56 21.56 21.56 1.3K
14:42 21.56 21.57 21.56 21.57 5.0K
14:43 21.57 21.57 21.57 21.57 0.8K
14:44 21.57 21.57 21.57 21.57 2.5K
14:45 21.57 21.57 21.57 21.57 0.7K
14:46 21.57 21.57 21.57 21.57 1.2K
14:47 21.57 21.57 21.57 21.57 1.8K
14:48 21.57 21.58 21.57 21.58 9.4K
14:49 21.60 21.67 21.60 21.66 30.4K
14:50 21.66 21.67 21.65 21.65 10.3K
14:51 21.65 21.66 21.65 21.66 3.0K
14:52 21.65 21.66 21.65 21.66 6.2K
14:53 21.66 21.66 21.65 21.66 7.8K
14:54 21.65 21.67 21.65 21.65 9.7K
14:55 21.65 21.67 21.65 21.67 5.1K
14:56 21.68 21.69 21.67 21.67 9.0K
14:57 21.67 21.69 21.67 21.70 3.2K
14:58 21.70 21.71 21.70 21.70 4.1K
14:59 21.69 21.69 21.68 21.68 2.1K
15:00 21.68 21.69 21.68 21.69 5.4K
15:01 21.69 21.71 21.69 21.71 9.2K
15:03 21.72 21.73 21.72 21.73 9.3K
15:04 21.74 21.75 21.74 21.75 2.3K
15:05 21.75 21.75 21.68 21.68 8.4K
15:06 21.67 21.68 21.67 21.68 3.5K
15:07 21.69 21.71 21.69 21.71 4.0K
15:08 21.72 21.72 21.72 21.72 1.4K
15:09 21.72 21.72 21.72 21.72 1.4K
15:10 21.72 21.72 21.71 21.71 6.1K
15:11 21.71 21.72 21.71 21.71 3.0K
15:12 21.71 21.71 21.71 21.71 1.9K
15:13 21.70 21.70 21.69 21.70 2.8K
15:14 21.69 21.69 21.68 21.69 5.5K
15:15 21.69 21.69 21.69 21.69 1.5K
15:16 21.69 21.69 21.69 21.69 0.3K
15:17 21.69 21.69 21.67 21.67 6.0K
15:18 21.67 21.67 21.66 21.67 3.1K
15:19 21.66 21.67 21.66 21.67 4.6K
15:20 21.67 21.67 21.64 21.65 6.4K
15:21 21.66 21.67 21.66 21.67 3.5K
15:22 21.66 21.66 21.66 21.66 2.0K
15:23 21.65 21.65 21.63 21.63 3.5K
15:24 21.63 21.65 21.63 21.65 3.3K
15:25 21.65 21.65 21.64 21.64 4.9K
15:26 21.64 21.65 21.62 21.65 7.6K
15:27 21.66 21.66 21.65 21.66 1.6K
15:28 21.66 21.69 21.66 21.68 3.6K
15:29 21.68 21.69 21.68 21.68 1.2K
15:30 21.68 21.69 21.67 21.67 6.8K
15:31 21.64 21.66 21.64 21.66 5.5K
15:32 21.66 21.69 21.66 21.69 4.4K
15:33 21.69 21.69 21.66 21.66 4.4K
15:34 21.66 21.67 21.66 21.67 17.0K
15:35 21.67 21.67 21.67 21.67 5.2K
15:36 21.67 21.67 21.66 21.66 8.4K
15:37 21.66 21.66 21.64 21.64 17.0K
15:38 21.64 21.64 21.64 21.64 1.8K
15:39 21.64 21.64 21.61 21.61 4.8K
15:40 21.61 21.61 21.60 21.60 6.9K
15:41 21.60 21.64 21.60 21.64 15.8K
15:42 21.64 21.66 21.64 21.66 6.0K
15:43 21.66 21.66 21.64 21.65 6.3K
15:44 21.65 21.65 21.62 21.62 11.0K
15:45 21.60 21.60 21.56 21.56 8.6K
15:46 21.56 21.56 21.54 21.54 5.1K
15:47 21.53 21.53 21.50 21.53 8.2K
15:48 21.52 21.53 21.51 21.51 6.3K
15:49 21.52 21.52 21.51 21.51 6.0K
15:50 21.53 21.55 21.53 21.54 13.9K
15:51 21.54 21.54 21.53 21.54 12.1K
15:52 21.54 21.55 21.54 21.54 12.6K
15:53 21.53 21.53 21.51 21.52 9.1K
15:54 21.51 21.52 21.50 21.52 19.6K
15:55 21.52 21.52 21.48 21.48 26.5K
15:56 21.51 21.57 21.50 21.54 47.7K
15:57 21.54 21.54 21.51 21.54 22.5K
15:58 21.53 21.54 21.52 21.52 37.9K
15:59 21.52 21.54 21.51 21.52 58.6K
16:00 21.52 21.52 21.52 21.52 306.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available