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 21.03 21.03 20.91 20.98 40.2K
09:31 20.96 20.98 20.96 20.97 0.8K
09:32 20.96 20.96 20.87 20.87 1.5K
09:33 20.79 20.79 20.79 20.79 0.7K
09:34 20.80 21.00 20.80 21.00 13.4K
09:35 20.95 21.02 20.95 21.02 12.6K
09:36 21.05 21.09 21.05 21.07 1.6K
09:37 21.07 21.07 21.02 21.07 1.5K
09:38 21.06 21.11 21.06 21.11 4.3K
09:39 21.11 21.11 21.11 21.11 1.9K
09:40 21.11 21.20 21.11 21.20 4.7K
09:41 21.20 21.20 21.20 21.20 2.9K
09:42 21.23 21.28 21.23 21.28 12.2K
09:43 21.28 21.29 21.25 21.25 5.8K
09:44 21.30 21.31 21.27 21.30 7.7K
09:45 21.32 21.40 21.32 21.38 23.0K
09:46 21.40 21.40 21.25 21.25 5.9K
09:47 21.27 21.27 21.27 21.27 1.3K
09:48 21.30 21.33 21.30 21.31 2.4K
09:49 21.31 21.31 21.28 21.31 12.3K
09:50 21.34 21.34 21.34 21.34 21.1K
09:51 21.33 21.36 21.28 21.28 13.4K
09:52 21.27 21.30 21.27 21.30 18.0K
09:53 21.32 21.36 21.32 21.36 1.0K
09:54 21.36 21.36 21.30 21.30 0.9K
09:55 21.30 21.30 21.28 21.28 2.4K
09:56 21.29 21.31 21.29 21.31 2.9K
09:57 21.33 21.33 21.27 21.27 2.9K
09:59 21.27 21.27 21.26 21.27 10.1K
10:00 21.35 21.35 21.31 21.35 4.9K
10:01 21.35 21.37 21.33 21.35 2.2K
10:02 21.37 21.37 21.31 21.33 6.2K
10:03 21.36 21.39 21.36 21.37 7.4K
10:04 21.37 21.37 21.37 21.37 2.2K
10:05 21.33 21.33 21.33 21.33 2.2K
10:06 21.33 21.33 21.31 21.31 2.1K
10:07 21.29 21.30 21.26 21.26 3.7K
10:08 21.26 21.28 21.26 21.28 2.0K
10:09 21.25 21.25 21.25 21.25 3.1K
10:10 21.25 21.25 21.25 21.25 1.0K
10:11 21.28 21.28 21.28 21.28 1.5K
10:12 21.28 21.29 21.25 21.28 3.7K
10:13 21.30 21.32 21.26 21.26 4.9K
10:14 21.26 21.28 21.26 21.27 10.6K
10:15 21.28 21.31 21.26 21.31 6.5K
10:16 21.35 21.35 21.34 21.34 2.8K
10:17 21.36 21.36 21.31 21.31 7.9K
10:18 21.33 21.36 21.33 21.36 4.9K
10:19 21.39 21.43 21.39 21.41 10.9K
10:20 21.43 21.46 21.43 21.44 5.9K
10:21 21.43 21.46 21.43 21.44 1.6K
10:22 21.46 21.46 21.42 21.42 7.8K
10:23 21.42 21.42 21.41 21.41 0.9K
10:24 21.42 21.47 21.42 21.46 29.7K
10:25 21.47 21.48 21.45 21.48 13.9K
10:26 21.49 21.52 21.47 21.48 11.2K
10:27 21.51 21.51 21.49 21.49 1.9K
10:28 21.48 21.48 21.47 21.47 2.3K
10:29 21.43 21.44 21.38 21.38 1.3K
10:30 21.36 21.37 21.33 21.37 23.4K
10:31 21.35 21.41 21.35 21.41 8.8K
10:32 21.42 21.46 21.42 21.46 7.8K
10:33 21.43 21.44 21.42 21.42 2.8K
10:34 21.41 21.42 21.41 21.42 1.5K
10:35 21.41 21.41 21.41 21.41 1.5K
10:36 21.42 21.46 21.42 21.46 24.0K
10:37 21.46 21.50 21.46 21.49 3.7K
10:38 21.49 21.49 21.47 21.47 5.7K
10:39 21.51 21.51 21.47 21.47 12.1K
10:40 21.50 21.50 21.50 21.50 3.4K
10:41 21.52 21.52 21.49 21.49 2.8K
10:42 21.52 21.53 21.52 21.53 1.9K
10:43 21.52 21.52 21.49 21.49 8.1K
10:44 21.49 21.50 21.49 21.50 1.5K
10:45 21.51 21.51 21.50 21.51 10.5K
10:46 21.53 21.58 21.53 21.57 11.1K
10:47 21.56 21.56 21.56 21.56 0.2K
10:48 21.56 21.59 21.56 21.57 4.0K
10:49 21.60 21.61 21.59 21.61 7.8K
10:50 21.61 21.62 21.61 21.61 11.7K
10:51 21.63 21.63 21.63 21.63 1.6K
10:52 21.60 21.63 21.60 21.63 6.5K
10:53 21.63 21.64 21.62 21.64 10.1K
10:54 21.67 21.67 21.65 21.65 5.2K
10:55 21.65 21.67 21.65 21.67 1.4K
10:56 21.64 21.65 21.63 21.65 8.2K
10:57 21.65 21.66 21.64 21.64 6.8K
10:58 21.65 21.65 21.65 21.65 1.4K
10:59 21.64 21.65 21.64 21.65 2.9K
11:00 21.63 21.64 21.63 21.64 5.8K
11:01 21.66 21.66 21.66 21.66 7.3K
11:02 21.66 21.71 21.66 21.71 8.2K
11:03 21.73 21.73 21.73 21.73 0.2K
11:04 21.72 21.73 21.69 21.69 10.5K
11:05 21.68 21.68 21.68 21.68 1.2K
11:06 21.68 21.68 21.67 21.67 1.5K
11:07 21.70 21.72 21.70 21.70 5.7K
11:08 21.74 21.74 21.70 21.70 7.0K
11:09 21.70 21.70 21.69 21.69 2.3K
11:10 21.69 21.69 21.69 21.69 1.1K
11:11 21.67 21.67 21.67 21.67 0.7K
11:12 21.68 21.70 21.68 21.70 11.8K
11:14 21.70 21.72 21.70 21.72 2.9K
11:15 21.71 21.71 21.69 21.71 9.3K
11:16 21.70 21.70 21.70 21.70 1.3K
11:17 21.71 21.71 21.71 21.71 2.3K
11:18 21.71 21.73 21.71 21.73 3.0K
11:19 21.75 21.85 21.75 21.82 52.6K
11:20 21.84 21.84 21.80 21.80 11.1K
11:21 21.82 21.84 21.82 21.84 1.6K
11:22 21.85 21.85 21.83 21.83 13.6K
11:23 21.85 21.88 21.85 21.88 6.3K
11:24 21.88 21.94 21.88 21.93 31.3K
11:25 21.91 21.92 21.91 21.91 1.5K
11:26 21.92 21.92 21.92 21.92 2.8K
11:27 21.93 21.93 21.93 21.93 0.1K
11:28 21.93 21.97 21.93 21.97 20.4K
11:29 21.98 21.99 21.98 21.99 23.6K
11:30 21.97 21.98 21.92 21.92 7.7K
11:31 21.94 21.94 21.94 21.94 0.1K
11:32 21.94 21.94 21.92 21.93 9.6K
11:33 21.93 21.94 21.93 21.94 2.8K
11:34 21.93 21.94 21.93 21.94 1.6K
11:35 21.94 21.94 21.94 21.94 1.2K
11:36 21.95 21.97 21.95 21.97 12.4K
11:37 21.97 21.97 21.97 21.97 4.2K
11:38 21.97 21.97 21.97 21.97 4.1K
11:39 21.97 21.97 21.97 21.97 1.2K
11:40 21.97 21.98 21.96 21.96 9.1K
11:41 21.98 21.98 21.98 21.98 1.4K
11:42 21.99 21.99 21.98 21.99 8.5K
11:43 21.98 22.05 21.98 22.04 86.0K
11:44 22.02 22.02 21.99 21.99 6.1K
11:45 22.00 22.00 21.99 21.99 0.3K
11:46 21.99 22.00 21.99 22.00 14.1K
11:47 22.00 22.00 22.00 22.00 1.4K
11:48 22.00 22.00 22.00 22.00 0.2K
11:49 21.97 21.97 21.96 21.97 5.2K
11:50 21.97 21.98 21.90 21.90 11.2K
11:51 21.90 21.90 21.87 21.88 12.7K
11:53 21.92 21.92 21.92 21.92 0.5K
11:54 21.92 21.92 21.91 21.91 3.2K
11:55 21.92 21.92 21.88 21.88 7.8K
11:56 21.88 21.88 21.85 21.85 2.2K
11:57 21.84 21.89 21.84 21.89 3.4K
11:58 21.89 21.89 21.86 21.86 1.0K
11:59 21.86 21.87 21.86 21.87 0.6K
12:00 21.88 21.88 21.88 21.88 2.2K
12:01 21.88 21.89 21.88 21.89 1.2K
12:02 21.88 21.88 21.88 21.88 0.6K
12:03 21.88 21.88 21.85 21.86 10.3K
12:04 21.86 21.88 21.86 21.88 3.9K
12:05 21.89 21.91 21.89 21.90 6.4K
12:07 21.88 21.88 21.88 21.88 0.3K
12:08 21.90 21.90 21.89 21.89 4.5K
12:09 21.91 21.91 21.91 21.91 1.2K
12:10 21.91 21.92 21.91 21.92 0.8K
12:12 21.89 21.90 21.89 21.90 5.0K
12:13 21.91 21.91 21.91 21.91 1.6K
12:14 21.89 21.89 21.89 21.89 1.4K
12:15 21.89 21.92 21.89 21.92 2.6K
12:16 21.90 21.92 21.90 21.92 7.5K
12:17 21.92 21.92 21.90 21.90 2.8K
12:18 21.90 21.91 21.90 21.91 2.2K
12:19 21.90 21.90 21.87 21.87 3.5K
12:20 21.87 21.87 21.87 21.87 1.8K
12:22 21.88 21.89 21.88 21.89 1.4K
12:23 21.91 21.91 21.91 21.91 1.0K
12:24 21.89 21.89 21.89 21.89 1.8K
12:25 21.90 21.91 21.90 21.91 1.8K
12:27 21.91 21.92 21.90 21.92 1.4K
12:28 21.92 21.92 21.89 21.89 5.5K
12:29 21.88 21.88 21.88 21.88 4.2K
12:30 21.83 21.84 21.83 21.83 8.7K
12:31 21.82 21.82 21.80 21.80 2.2K
12:32 21.80 21.80 21.80 21.80 4.3K
12:34 21.79 21.79 21.78 21.78 3.6K
12:35 21.78 21.78 21.77 21.77 11.3K
12:36 21.82 21.82 21.82 21.82 22.6K
12:38 21.82 21.82 21.82 21.82 3.0K
12:39 21.81 21.82 21.81 21.82 1.2K
12:40 21.82 21.84 21.81 21.83 11.1K
12:41 21.82 21.84 21.82 21.84 1.1K
12:42 21.83 21.84 21.82 21.82 3.4K
12:43 21.80 21.80 21.79 21.79 2.0K
12:44 21.78 21.79 21.78 21.79 1.4K
12:45 21.78 21.78 21.77 21.77 2.4K
12:46 21.78 21.78 21.77 21.77 1.2K
12:47 21.76 21.76 21.76 21.76 3.2K
12:48 21.79 21.79 21.79 21.79 1.2K
12:49 21.80 21.80 21.80 21.80 0.3K
12:50 21.80 21.80 21.79 21.79 2.0K
12:51 21.78 21.78 21.78 21.78 1.7K
12:52 21.79 21.79 21.79 21.79 1.4K
12:54 21.79 21.80 21.79 21.80 1.6K
12:55 21.79 21.79 21.78 21.78 4.6K
12:56 21.79 21.79 21.79 21.79 2.3K
12:57 21.79 21.79 21.78 21.78 4.6K
12:58 21.78 21.78 21.78 21.78 1.8K
12:59 21.79 21.79 21.79 21.79 0.5K
13:00 21.79 21.83 21.79 21.83 4.6K
13:01 21.83 21.84 21.83 21.84 2.1K
13:02 21.87 21.92 21.87 21.91 10.8K
13:03 21.89 21.90 21.89 21.90 2.7K
13:05 21.88 21.88 21.88 21.88 1.3K
13:06 21.88 21.88 21.85 21.86 2.5K
13:07 21.86 21.86 21.85 21.85 1.1K
13:08 21.85 21.85 21.85 21.85 2.3K
13:09 21.85 21.85 21.85 21.85 1.7K
13:10 21.86 21.87 21.86 21.87 1.6K
13:11 21.87 21.87 21.87 21.87 0.9K
13:12 21.87 21.89 21.87 21.89 1.6K
13:13 21.89 21.89 21.88 21.88 2.0K
13:14 21.87 21.87 21.86 21.86 5.4K
13:15 21.86 21.87 21.86 21.86 6.2K
13:16 21.86 21.87 21.86 21.87 2.7K
13:17 21.88 21.90 21.88 21.90 4.2K
13:18 21.87 21.87 21.85 21.85 5.0K
13:19 21.84 21.84 21.84 21.84 1.8K
13:21 21.86 21.86 21.86 21.86 1.8K
13:22 21.85 21.85 21.85 21.85 2.3K
13:24 21.86 21.86 21.86 21.86 1.4K
13:25 21.86 21.90 21.86 21.90 4.0K
13:26 21.89 21.89 21.87 21.87 3.2K
13:27 21.87 21.87 21.86 21.86 1.9K
13:29 21.85 21.85 21.85 21.85 1.6K
13:30 21.84 21.84 21.84 21.84 1.8K
13:31 21.84 21.84 21.84 21.84 1.2K
13:33 21.81 21.81 21.80 21.81 8.6K
13:35 21.81 21.87 21.81 21.85 4.0K
13:36 21.86 21.86 21.86 21.86 0.9K
13:37 21.86 21.92 21.86 21.92 12.0K
13:38 21.94 21.94 21.94 21.94 7.8K
13:39 21.95 21.95 21.95 21.95 0.3K
13:40 21.95 21.95 21.92 21.92 3.2K
13:41 21.94 21.94 21.93 21.93 4.4K
13:42 21.91 21.91 21.91 21.91 0.6K
13:43 21.93 21.93 21.93 21.93 3.4K
13:44 21.92 21.94 21.91 21.91 5.8K
13:45 21.92 21.92 21.92 21.92 0.8K
13:46 21.91 21.91 21.87 21.87 2.6K
13:47 21.87 21.88 21.87 21.88 1.5K
13:48 21.88 21.90 21.88 21.90 1.3K
13:49 21.87 21.90 21.87 21.90 2.5K
13:51 21.87 21.87 21.84 21.84 4.7K
13:52 21.85 21.85 21.85 21.85 2.4K
13:53 21.85 21.85 21.85 21.85 1.1K
13:54 21.85 21.85 21.83 21.83 3.1K
13:55 21.82 21.82 21.82 21.82 3.7K
13:56 21.82 21.82 21.81 21.81 3.8K
13:57 21.80 21.80 21.79 21.79 4.9K
13:58 21.79 21.79 21.79 21.79 1.4K
13:59 21.80 21.80 21.79 21.79 1.8K
14:00 21.80 21.80 21.78 21.78 3.1K
14:01 21.78 21.78 21.78 21.78 3.1K
14:02 21.78 21.78 21.78 21.78 0.9K
14:03 21.79 21.79 21.79 21.79 4.3K
14:04 21.76 21.77 21.76 21.76 1.0K
14:05 21.76 21.76 21.74 21.74 1.5K
14:06 21.75 21.75 21.74 21.74 3.6K
14:07 21.76 21.76 21.74 21.74 1.8K
14:08 21.71 21.77 21.71 21.77 5.0K
14:09 21.77 21.77 21.77 21.77 6.1K
14:11 21.75 21.75 21.75 21.75 3.0K
14:12 21.75 21.76 21.75 21.76 3.2K
14:14 21.79 21.79 21.78 21.78 3.0K
14:15 21.76 21.78 21.76 21.78 3.9K
14:16 21.78 21.78 21.77 21.77 4.4K
14:17 21.78 21.78 21.75 21.75 2.8K
14:18 21.74 21.74 21.70 21.70 7.2K
14:19 21.69 21.69 21.68 21.68 3.8K
14:20 21.67 21.68 21.67 21.68 4.6K
14:21 21.67 21.67 21.67 21.67 5.3K
14:22 21.67 21.69 21.67 21.69 7.7K
14:23 21.69 21.70 21.66 21.66 12.1K
14:24 21.67 21.68 21.67 21.67 6.4K
14:25 21.66 21.66 21.65 21.65 4.6K
14:26 21.65 21.66 21.65 21.65 5.1K
14:27 21.66 21.66 21.63 21.63 5.3K
14:28 21.63 21.63 21.57 21.59 4.6K
14:29 21.57 21.57 21.54 21.56 4.2K
14:30 21.55 21.56 21.55 21.55 9.2K
14:31 21.59 21.59 21.57 21.57 10.3K
14:32 21.57 21.57 21.56 21.56 5.5K
14:33 21.56 21.57 21.55 21.56 2.8K
14:34 21.56 21.67 21.56 21.67 10.0K
14:35 21.63 21.63 21.62 21.62 9.0K
14:36 21.59 21.61 21.58 21.58 5.6K
14:37 21.58 21.59 21.57 21.59 6.4K
14:38 21.62 21.62 21.60 21.60 2.9K
14:39 21.59 21.59 21.58 21.58 2.1K
14:40 21.60 21.60 21.58 21.59 10.3K
14:41 21.60 21.60 21.58 21.58 3.4K
14:42 21.57 21.57 21.57 21.57 3.7K
14:43 21.57 21.58 21.56 21.57 5.6K
14:44 21.57 21.58 21.56 21.56 4.0K
14:45 21.56 21.58 21.56 21.56 10.0K
14:46 21.55 21.57 21.55 21.57 7.9K
14:47 21.57 21.58 21.56 21.57 6.6K
14:48 21.57 21.57 21.57 21.57 7.5K
14:49 21.57 21.57 21.56 21.56 4.2K
14:50 21.56 21.57 21.55 21.55 10.3K
14:51 21.55 21.55 21.54 21.55 4.0K
14:52 21.55 21.55 21.52 21.52 7.4K
14:53 21.53 21.54 21.53 21.54 4.2K
14:54 21.53 21.53 21.52 21.52 5.5K
14:55 21.53 21.55 21.53 21.53 5.2K
14:56 21.52 21.53 21.52 21.52 6.5K
14:57 21.51 21.53 21.51 21.53 6.3K
14:58 21.52 21.58 21.52 21.58 8.6K
14:59 21.57 21.57 21.55 21.57 7.2K
15:00 21.58 21.61 21.58 21.61 3.9K
15:01 21.65 21.66 21.65 21.66 2.6K
15:02 21.70 21.71 21.70 21.71 4.3K
15:03 21.71 21.72 21.71 21.72 2.5K
15:04 21.72 21.79 21.72 21.79 19.3K
15:05 21.79 21.83 21.79 21.83 1.8K
15:06 21.83 21.88 21.82 21.88 9.3K
15:07 21.87 21.87 21.80 21.80 11.4K
15:08 21.80 21.80 21.80 21.80 0.9K
15:09 21.80 21.81 21.80 21.81 4.2K
15:10 21.80 21.81 21.80 21.80 7.6K
15:11 21.80 21.80 21.77 21.77 20.0K
15:12 21.77 21.77 21.73 21.73 9.0K
15:13 21.73 21.73 21.73 21.73 17.2K
15:14 21.75 21.77 21.75 21.77 5.1K
15:15 21.76 21.78 21.76 21.77 2.9K
15:16 21.76 21.76 21.72 21.72 10.0K
15:17 21.71 21.71 21.66 21.66 3.8K
15:18 21.64 21.65 21.64 21.65 1.9K
15:19 21.65 21.65 21.62 21.62 8.6K
15:20 21.62 21.63 21.62 21.63 2.6K
15:22 21.62 21.66 21.62 21.66 14.2K
15:23 21.65 21.65 21.62 21.62 7.6K
15:24 21.56 21.56 21.55 21.56 8.0K
15:25 21.56 21.57 21.56 21.56 6.3K
15:27 21.56 21.58 21.56 21.58 10.0K
15:28 21.60 21.60 21.59 21.59 4.1K
15:29 21.59 21.59 21.56 21.57 6.8K
15:30 21.56 21.56 21.54 21.55 6.5K
15:31 21.56 21.56 21.51 21.52 5.9K
15:32 21.52 21.54 21.52 21.54 4.2K
15:33 21.53 21.53 21.53 21.53 4.1K
15:34 21.52 21.52 21.48 21.48 3.5K
15:35 21.48 21.48 21.45 21.45 6.7K
15:36 21.46 21.47 21.46 21.46 13.4K
15:37 21.46 21.46 21.45 21.45 5.7K
15:38 21.45 21.49 21.45 21.48 8.8K
15:39 21.48 21.48 21.47 21.47 3.2K
15:40 21.47 21.47 21.41 21.41 9.6K
15:41 21.41 21.42 21.41 21.41 6.0K
15:42 21.39 21.39 21.38 21.38 6.2K
15:43 21.37 21.39 21.37 21.38 9.9K
15:44 21.37 21.39 21.37 21.39 10.2K
15:45 21.39 21.39 21.39 21.39 5.3K
15:46 21.40 21.41 21.37 21.37 16.8K
15:47 21.38 21.38 21.35 21.35 6.4K
15:48 21.35 21.36 21.35 21.36 8.6K
15:49 21.35 21.36 21.34 21.36 12.1K
15:50 21.37 21.38 21.35 21.37 17.3K
15:51 21.37 21.38 21.35 21.35 14.3K
15:52 21.34 21.36 21.34 21.35 16.2K
15:53 21.35 21.35 21.31 21.32 25.5K
15:54 21.31 21.31 21.30 21.30 17.2K
15:55 21.29 21.30 21.26 21.29 36.6K
15:56 21.29 21.29 21.25 21.26 55.8K
15:57 21.27 21.27 21.22 21.25 49.0K
15:58 21.24 21.25 21.23 21.24 50.6K
15:59 21.24 21.32 21.22 21.32 157.4K
16:00 21.32 21.32 21.31 21.31 466.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available