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 20.92 21.06 20.89 21.04 90.4K
09:31 21.06 21.13 21.06 21.13 4.0K
09:32 21.13 21.34 21.13 21.34 5.5K
09:33 21.30 21.31 21.28 21.29 6.1K
09:34 21.24 21.28 21.22 21.28 4.2K
09:35 21.28 21.34 21.24 21.34 9.7K
09:36 21.39 21.42 21.36 21.36 5.6K
09:37 21.38 21.41 21.35 21.35 6.2K
09:38 21.35 21.38 21.33 21.38 6.3K
09:39 21.38 21.42 21.38 21.40 4.0K
09:40 21.40 21.42 21.31 21.33 9.3K
09:41 21.37 21.37 21.37 21.37 0.5K
09:42 21.35 21.35 21.27 21.27 8.3K
09:43 21.26 21.35 21.25 21.35 5.8K
09:44 21.32 21.35 21.32 21.35 0.9K
09:45 21.36 21.36 21.33 21.34 3.0K
09:46 21.34 21.34 21.34 21.34 2.4K
09:47 21.39 21.41 21.37 21.40 3.9K
09:48 21.40 21.43 21.40 21.43 3.0K
09:49 21.45 21.49 21.45 21.49 2.9K
09:50 21.47 21.47 21.46 21.47 3.8K
09:51 21.47 21.47 21.44 21.44 1.3K
09:52 21.42 21.43 21.41 21.43 8.5K
09:53 21.39 21.41 21.34 21.39 10.5K
09:54 21.40 21.40 21.38 21.38 0.8K
09:55 21.38 21.38 21.35 21.35 2.9K
09:56 21.33 21.33 21.28 21.33 3.9K
09:57 21.32 21.37 21.30 21.37 14.1K
09:58 21.37 21.39 21.31 21.31 8.2K
09:59 21.31 21.32 21.31 21.32 2.5K
10:00 21.33 21.44 21.33 21.44 10.8K
10:01 21.45 21.45 21.36 21.36 8.8K
10:02 21.35 21.37 21.35 21.37 9.5K
10:03 21.37 21.43 21.37 21.43 6.5K
10:04 21.45 21.46 21.45 21.46 2.9K
10:05 21.46 21.53 21.46 21.50 8.5K
10:06 21.50 21.50 21.44 21.46 29.9K
10:07 21.46 21.46 21.38 21.40 4.8K
10:08 21.42 21.43 21.39 21.39 2.6K
10:09 21.40 21.40 21.33 21.33 15.2K
10:10 21.33 21.37 21.33 21.37 3.4K
10:11 21.37 21.37 21.32 21.33 6.9K
10:12 21.33 21.35 21.32 21.32 2.8K
10:13 21.32 21.35 21.32 21.33 4.5K
10:14 21.32 21.32 21.31 21.31 8.0K
10:15 21.30 21.30 21.30 21.30 1.9K
10:16 21.28 21.31 21.26 21.31 6.4K
10:17 21.30 21.32 21.30 21.32 5.4K
10:18 21.31 21.32 21.31 21.32 3.9K
10:19 21.32 21.33 21.31 21.33 8.0K
10:20 21.33 21.33 21.32 21.33 4.6K
10:21 21.34 21.36 21.34 21.36 1.9K
10:22 21.35 21.35 21.34 21.34 3.7K
10:23 21.34 21.35 21.34 21.35 1.6K
10:24 21.34 21.34 21.33 21.33 2.6K
10:25 21.33 21.37 21.33 21.34 5.7K
10:26 21.33 21.33 21.31 21.31 3.5K
10:27 21.31 21.31 21.31 21.31 2.0K
10:28 21.32 21.32 21.31 21.31 1.7K
10:29 21.34 21.37 21.33 21.34 4.3K
10:30 21.36 21.36 21.29 21.29 2.9K
10:31 21.29 21.29 21.27 21.27 1.9K
10:32 21.28 21.28 21.26 21.26 2.3K
10:33 21.27 21.37 21.27 21.37 5.7K
10:34 21.36 21.36 21.36 21.36 2.4K
10:35 21.34 21.34 21.30 21.30 4.6K
10:36 21.30 21.30 21.25 21.27 5.6K
10:37 21.25 21.25 21.24 21.24 5.0K
10:38 21.24 21.26 21.24 21.26 7.7K
10:39 21.26 21.26 21.17 21.17 10.3K
10:40 21.16 21.16 21.11 21.13 9.1K
10:41 21.13 21.14 21.13 21.14 4.3K
10:42 21.14 21.14 21.14 21.14 6.4K
10:43 21.14 21.15 21.13 21.15 8.2K
10:44 21.15 21.15 21.15 21.15 2.9K
10:45 21.15 21.20 21.15 21.19 4.5K
10:46 21.20 21.20 21.20 21.20 2.2K
10:47 21.18 21.19 21.17 21.17 6.8K
10:48 21.16 21.17 21.16 21.17 2.2K
10:49 21.17 21.23 21.17 21.20 6.0K
10:50 21.21 21.21 21.17 21.17 3.5K
10:51 21.18 21.18 21.14 21.14 4.2K
10:52 21.13 21.15 21.13 21.14 4.1K
10:53 21.14 21.16 21.14 21.14 5.1K
10:54 21.16 21.17 21.16 21.17 1.6K
10:55 21.16 21.17 21.16 21.17 2.9K
10:56 21.16 21.17 21.16 21.17 4.5K
10:57 21.17 21.18 21.17 21.17 1.0K
10:58 21.17 21.17 21.13 21.14 9.7K
10:59 21.14 21.21 21.14 21.19 5.3K
11:00 21.19 21.19 21.19 21.19 3.9K
11:01 21.14 21.15 21.14 21.15 7.3K
11:02 21.13 21.13 21.13 21.13 3.0K
11:03 21.13 21.13 21.13 21.13 1.8K
11:04 21.13 21.13 21.13 21.13 2.4K
11:05 21.13 21.13 21.12 21.12 3.8K
11:06 21.15 21.16 21.15 21.15 4.7K
11:07 21.16 21.17 21.16 21.17 2.8K
11:08 21.17 21.17 21.17 21.17 2.4K
11:09 21.17 21.17 21.17 21.17 2.5K
11:10 21.17 21.17 21.17 21.17 1.9K
11:11 21.17 21.17 21.15 21.16 5.7K
11:12 21.15 21.19 21.15 21.19 5.7K
11:13 21.19 21.19 21.17 21.18 3.9K
11:14 21.16 21.18 21.16 21.18 6.9K
11:15 21.18 21.18 21.16 21.16 1.8K
11:16 21.18 21.18 21.17 21.17 1.2K
11:17 21.17 21.17 21.17 21.17 1.5K
11:18 21.15 21.17 21.15 21.16 2.0K
11:19 21.15 21.15 21.15 21.15 3.8K
11:20 21.15 21.15 21.13 21.14 6.6K
11:21 21.15 21.15 21.12 21.12 4.2K
11:22 21.10 21.10 21.09 21.09 4.9K
11:23 21.10 21.10 21.10 21.10 2.2K
11:24 21.10 21.12 21.10 21.12 2.3K
11:25 21.13 21.14 21.12 21.14 1.6K
11:26 21.14 21.16 21.14 21.16 2.8K
11:27 21.17 21.17 21.15 21.15 4.4K
11:28 21.16 21.16 21.16 21.16 1.4K
11:29 21.15 21.15 21.14 21.14 5.6K
11:30 21.15 21.15 21.15 21.15 1.8K
11:31 21.15 21.20 21.15 21.20 2.5K
11:32 21.20 21.20 21.17 21.17 5.3K
11:33 21.19 21.20 21.19 21.20 1.5K
11:34 21.22 21.22 21.21 21.22 2.8K
11:35 21.22 21.24 21.22 21.24 1.8K
11:36 21.24 21.24 21.24 21.24 1.4K
11:37 21.26 21.26 21.26 21.26 4.4K
11:38 21.26 21.29 21.26 21.29 7.4K
11:39 21.29 21.35 21.29 21.35 10.8K
11:40 21.35 21.37 21.35 21.36 1.4K
11:41 21.36 21.39 21.36 21.38 7.1K
11:42 21.38 21.38 21.35 21.35 4.9K
11:43 21.35 21.35 21.33 21.33 3.6K
11:44 21.32 21.32 21.31 21.31 1.3K
11:45 21.31 21.34 21.31 21.34 8.5K
11:46 21.39 21.39 21.33 21.33 9.2K
11:47 21.31 21.32 21.31 21.31 2.5K
11:48 21.31 21.31 21.30 21.31 2.3K
11:49 21.31 21.33 21.31 21.33 1.9K
11:50 21.33 21.34 21.33 21.33 3.1K
11:51 21.33 21.34 21.32 21.34 2.0K
11:52 21.33 21.34 21.33 21.34 3.0K
11:53 21.35 21.35 21.34 21.34 1.3K
11:54 21.32 21.32 21.32 21.32 6.3K
11:55 21.31 21.31 21.31 21.31 2.1K
11:56 21.31 21.32 21.30 21.31 6.1K
11:57 21.31 21.34 21.31 21.34 4.1K
11:58 21.35 21.35 21.33 21.33 5.7K
11:59 21.33 21.35 21.33 21.35 10.1K
12:00 21.33 21.33 21.32 21.32 2.3K
12:01 21.32 21.32 21.32 21.32 1.6K
12:02 21.36 21.39 21.36 21.39 2.4K
12:04 21.39 21.40 21.39 21.39 11.2K
12:05 21.40 21.40 21.39 21.39 2.0K
12:06 21.37 21.37 21.37 21.37 1.7K
12:07 21.37 21.37 21.36 21.36 4.2K
12:08 21.39 21.39 21.39 21.39 0.7K
12:09 21.40 21.41 21.40 21.40 6.6K
12:10 21.40 21.40 21.39 21.39 2.3K
12:11 21.38 21.38 21.38 21.38 1.3K
12:12 21.35 21.38 21.35 21.38 3.7K
12:14 21.43 21.44 21.43 21.44 4.5K
12:15 21.44 21.44 21.41 21.41 3.6K
12:16 21.42 21.42 21.42 21.42 1.5K
12:17 21.42 21.43 21.42 21.42 1.2K
12:18 21.41 21.42 21.40 21.40 5.2K
12:20 21.41 21.41 21.41 21.41 0.2K
12:21 21.41 21.41 21.40 21.40 3.7K
12:22 21.41 21.41 21.38 21.38 3.1K
12:23 21.38 21.38 21.38 21.38 0.5K
12:24 21.38 21.38 21.38 21.38 0.4K
12:25 21.38 21.38 21.36 21.38 0.7K
12:26 21.38 21.38 21.36 21.36 2.1K
12:27 21.37 21.38 21.37 21.37 6.0K
12:28 21.38 21.39 21.38 21.39 3.1K
12:29 21.38 21.38 21.36 21.36 6.1K
12:30 21.36 21.36 21.36 21.36 1.2K
12:31 21.35 21.37 21.35 21.37 8.5K
12:34 21.39 21.39 21.34 21.34 7.5K
12:35 21.33 21.33 21.33 21.33 0.4K
12:36 21.34 21.34 21.34 21.34 1.8K
12:37 21.34 21.34 21.34 21.34 0.5K
12:38 21.37 21.39 21.37 21.39 2.0K
12:39 21.39 21.44 21.39 21.44 5.4K
12:40 21.44 21.44 21.38 21.38 4.8K
12:41 21.38 21.38 21.38 21.38 0.1K
12:42 21.38 21.38 21.38 21.38 4.6K
12:43 21.39 21.39 21.39 21.39 1.5K
12:44 21.38 21.38 21.38 21.38 3.2K
12:46 21.39 21.39 21.38 21.38 2.3K
12:47 21.39 21.39 21.37 21.37 2.4K
12:48 21.38 21.38 21.38 21.38 0.5K
12:49 21.38 21.38 21.38 21.38 1.2K
12:50 21.39 21.39 21.38 21.38 4.0K
12:52 21.40 21.40 21.38 21.38 3.0K
12:53 21.37 21.37 21.36 21.36 1.5K
12:54 21.35 21.35 21.35 21.35 1.3K
12:55 21.35 21.35 21.34 21.35 1.9K
12:56 21.35 21.35 21.33 21.34 3.4K
12:57 21.37 21.37 21.36 21.36 2.2K
12:58 21.37 21.37 21.35 21.35 4.8K
13:00 21.36 21.36 21.35 21.35 6.3K
13:02 21.35 21.35 21.35 21.35 5.1K
13:04 21.36 21.36 21.36 21.36 2.9K
13:05 21.37 21.37 21.36 21.36 4.9K
13:07 21.39 21.39 21.37 21.37 2.8K
13:08 21.38 21.39 21.38 21.39 1.9K
13:09 21.40 21.40 21.40 21.40 3.5K
13:12 21.44 21.44 21.44 21.44 0.4K
13:13 21.43 21.43 21.40 21.40 5.2K
13:14 21.39 21.39 21.39 21.39 0.3K
13:15 21.39 21.39 21.39 21.39 1.0K
13:16 21.39 21.39 21.39 21.39 0.6K
13:17 21.39 21.39 21.39 21.39 0.6K
13:18 21.37 21.38 21.37 21.38 4.2K
13:19 21.40 21.40 21.40 21.40 0.9K
13:20 21.40 21.40 21.40 21.40 0.1K
13:21 21.39 21.41 21.39 21.40 7.5K
13:22 21.40 21.40 21.40 21.40 0.4K
13:23 21.40 21.40 21.40 21.40 3.4K
13:24 21.40 21.40 21.40 21.40 0.5K
13:25 21.38 21.40 21.38 21.40 8.0K
13:26 21.44 21.46 21.44 21.46 1.3K
13:27 21.47 21.47 21.45 21.45 3.4K
13:28 21.46 21.48 21.46 21.48 2.7K
13:29 21.45 21.45 21.45 21.45 1.6K
13:30 21.46 21.46 21.46 21.46 1.0K
13:31 21.46 21.46 21.46 21.46 1.5K
13:32 21.46 21.46 21.46 21.46 1.7K
13:33 21.44 21.44 21.42 21.42 3.8K
13:34 21.42 21.42 21.41 21.41 2.0K
13:36 21.44 21.44 21.44 21.44 0.7K
13:38 21.47 21.47 21.46 21.46 3.8K
13:40 21.47 21.47 21.47 21.47 1.7K
13:42 21.47 21.47 21.47 21.47 0.6K
13:43 21.47 21.47 21.47 21.47 1.4K
13:44 21.46 21.46 21.45 21.45 6.2K
13:45 21.45 21.45 21.45 21.45 0.5K
13:46 21.44 21.44 21.44 21.44 1.1K
13:47 21.45 21.45 21.45 21.45 1.5K
13:48 21.45 21.46 21.45 21.45 2.2K
13:49 21.45 21.45 21.44 21.44 1.2K
13:50 21.46 21.46 21.45 21.45 1.4K
13:51 21.46 21.46 21.45 21.45 1.0K
13:52 21.44 21.44 21.44 21.44 4.7K
13:53 21.43 21.43 21.43 21.43 2.3K
13:54 21.44 21.44 21.43 21.43 2.9K
13:56 21.43 21.43 21.41 21.41 2.9K
13:57 21.41 21.43 21.41 21.43 1.9K
13:58 21.43 21.43 21.43 21.43 0.6K
13:59 21.43 21.43 21.43 21.43 1.6K
14:00 21.42 21.42 21.39 21.39 4.3K
14:01 21.40 21.40 21.39 21.39 1.5K
14:02 21.39 21.39 21.39 21.39 2.2K
14:05 21.42 21.42 21.42 21.42 2.0K
14:06 21.43 21.44 21.43 21.44 0.5K
14:07 21.43 21.43 21.43 21.43 1.4K
14:09 21.43 21.44 21.43 21.44 1.6K
14:10 21.46 21.47 21.45 21.45 1.5K
14:11 21.45 21.45 21.41 21.41 6.4K
14:12 21.42 21.42 21.40 21.40 0.9K
14:13 21.42 21.43 21.42 21.43 1.1K
14:14 21.44 21.44 21.44 21.44 0.3K
14:15 21.44 21.44 21.42 21.42 1.4K
14:16 21.42 21.43 21.42 21.43 3.1K
14:17 21.43 21.43 21.41 21.41 2.1K
14:18 21.41 21.41 21.41 21.41 0.9K
14:19 21.41 21.41 21.41 21.41 0.9K
14:20 21.40 21.41 21.40 21.41 2.3K
14:21 21.40 21.41 21.38 21.41 9.5K
14:23 21.44 21.46 21.44 21.46 1.9K
14:24 21.46 21.46 21.45 21.45 3.3K
14:25 21.44 21.47 21.44 21.47 2.1K
14:26 21.47 21.47 21.45 21.46 2.2K
14:27 21.46 21.47 21.46 21.47 4.0K
14:28 21.47 21.47 21.45 21.46 6.4K
14:29 21.45 21.45 21.44 21.44 6.5K
14:30 21.44 21.44 21.43 21.43 0.9K
14:31 21.43 21.43 21.42 21.42 3.5K
14:32 21.40 21.41 21.40 21.41 3.8K
14:33 21.42 21.42 21.42 21.42 0.7K
14:34 21.43 21.45 21.43 21.45 4.7K
14:35 21.45 21.45 21.45 21.45 1.8K
14:36 21.47 21.47 21.45 21.46 4.1K
14:37 21.45 21.45 21.45 21.45 1.4K
14:39 21.45 21.47 21.45 21.47 5.5K
14:40 21.47 21.47 21.47 21.47 1.6K
14:41 21.47 21.47 21.45 21.45 6.8K
14:42 21.45 21.45 21.45 21.45 1.0K
14:43 21.45 21.45 21.42 21.42 6.2K
14:44 21.41 21.42 21.41 21.42 6.0K
14:45 21.42 21.42 21.42 21.42 1.0K
14:46 21.41 21.41 21.38 21.38 3.8K
14:47 21.38 21.38 21.33 21.33 4.0K
14:48 21.32 21.32 21.30 21.30 2.2K
14:49 21.31 21.31 21.28 21.28 6.8K
14:50 21.29 21.29 21.27 21.27 1.3K
14:51 21.29 21.29 21.27 21.27 4.1K
14:52 21.29 21.29 21.19 21.19 11.9K
14:53 21.21 21.21 21.16 21.19 1.5K
14:54 21.19 21.23 21.16 21.23 5.7K
14:55 21.23 21.23 21.21 21.21 1.9K
14:56 21.19 21.21 21.19 21.21 0.7K
14:57 21.22 21.22 21.21 21.21 3.2K
14:58 21.21 21.23 21.21 21.23 7.3K
14:59 21.22 21.22 21.19 21.19 5.9K
15:00 21.19 21.19 21.15 21.15 5.6K
15:01 21.16 21.17 21.14 21.17 9.2K
15:02 21.17 21.17 21.15 21.15 7.1K
15:03 21.13 21.13 21.10 21.12 1.4K
15:04 21.10 21.12 21.10 21.12 0.9K
15:05 21.12 21.13 21.12 21.13 4.7K
15:06 21.14 21.14 21.10 21.10 8.7K
15:07 21.12 21.12 21.10 21.12 3.6K
15:08 21.12 21.12 21.10 21.10 1.7K
15:09 21.10 21.13 21.10 21.13 10.3K
15:10 21.14 21.15 21.14 21.14 8.6K
15:11 21.14 21.16 21.14 21.14 3.1K
15:12 21.14 21.15 21.14 21.14 5.4K
15:13 21.14 21.15 21.13 21.15 1.7K
15:14 21.14 21.14 21.13 21.14 2.7K
15:15 21.14 21.21 21.13 21.19 10.2K
15:16 21.19 21.19 21.18 21.18 4.5K
15:17 21.17 21.17 21.16 21.16 18.7K
15:18 21.17 21.17 21.16 21.17 2.2K
15:19 21.17 21.18 21.16 21.18 1.6K
15:20 21.17 21.19 21.16 21.19 5.7K
15:21 21.19 21.19 21.18 21.18 1.6K
15:22 21.19 21.19 21.17 21.17 6.0K
15:23 21.19 21.20 21.19 21.19 2.1K
15:24 21.21 21.21 21.20 21.20 4.4K
15:25 21.20 21.21 21.20 21.21 1.7K
15:26 21.19 21.22 21.19 21.21 3.3K
15:27 21.21 21.21 21.21 21.21 1.2K
15:28 21.20 21.21 21.20 21.21 8.2K
15:29 21.22 21.23 21.22 21.22 5.8K
15:30 21.21 21.22 21.20 21.22 7.2K
15:31 21.22 21.23 21.21 21.22 6.4K
15:32 21.21 21.23 21.21 21.23 10.0K
15:33 21.23 21.23 21.23 21.23 1.5K
15:34 21.23 21.25 21.23 21.25 4.3K
15:35 21.24 21.24 21.22 21.22 5.6K
15:36 21.23 21.25 21.22 21.25 6.2K
15:37 21.24 21.27 21.23 21.27 8.9K
15:38 21.26 21.26 21.24 21.24 10.8K
15:39 21.25 21.25 21.24 21.24 10.5K
15:40 21.26 21.28 21.26 21.28 4.9K
15:41 21.28 21.28 21.26 21.27 6.0K
15:42 21.26 21.27 21.26 21.26 3.1K
15:43 21.24 21.24 21.22 21.23 15.4K
15:44 21.23 21.25 21.23 21.25 4.1K
15:45 21.24 21.24 21.22 21.22 8.8K
15:46 21.22 21.28 21.22 21.28 12.9K
15:47 21.26 21.26 21.24 21.26 11.1K
15:48 21.26 21.28 21.25 21.27 14.6K
15:49 21.27 21.27 21.26 21.26 5.8K
15:50 21.29 21.30 21.29 21.29 14.8K
15:51 21.32 21.33 21.30 21.30 24.7K
15:52 21.29 21.30 21.29 21.30 16.1K
15:53 21.30 21.33 21.29 21.33 16.5K
15:54 21.33 21.37 21.33 21.37 12.9K
15:55 21.36 21.36 21.33 21.33 38.9K
15:56 21.32 21.34 21.32 21.33 24.5K
15:57 21.33 21.34 21.32 21.34 22.1K
15:58 21.35 21.36 21.34 21.36 38.3K
15:59 21.36 21.38 21.35 21.38 53.0K
16:00 21.36 21.37 21.36 21.37 396.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available