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 21.42 21.47 21.42 21.47 22.6K
09:31 21.35 21.45 21.35 21.45 2.7K
09:32 21.35 21.35 21.35 21.35 1.0K
09:33 21.37 21.37 21.32 21.32 6.4K
09:34 21.36 21.42 21.33 21.42 6.5K
09:35 21.41 21.47 21.41 21.47 12.1K
09:36 21.50 21.52 21.46 21.47 3.1K
09:37 21.40 21.42 21.37 21.40 4.5K
09:38 21.37 21.37 21.36 21.36 4.3K
09:39 21.36 21.38 21.36 21.38 1.4K
09:40 21.39 21.39 21.39 21.39 1.6K
09:41 21.43 21.43 21.29 21.29 5.7K
09:42 21.33 21.33 21.31 21.31 3.1K
09:44 21.44 21.44 21.44 21.44 0.7K
09:45 21.44 21.44 21.41 21.41 4.8K
09:47 21.40 21.40 21.37 21.37 2.0K
09:48 21.39 21.39 21.31 21.31 3.5K
09:49 21.29 21.29 21.29 21.29 0.2K
09:50 21.29 21.35 21.29 21.35 2.9K
09:51 21.37 21.37 21.37 21.37 2.7K
09:52 21.42 21.42 21.42 21.42 0.5K
09:53 21.42 21.44 21.42 21.44 1.8K
09:54 21.40 21.40 21.40 21.40 1.5K
09:55 21.40 21.40 21.37 21.40 5.0K
09:56 21.42 21.42 21.39 21.39 4.6K
09:59 21.34 21.35 21.34 21.35 0.8K
10:01 21.32 21.32 21.32 21.32 1.4K
10:02 21.34 21.36 21.34 21.36 7.6K
10:03 21.37 21.37 21.37 21.37 0.6K
10:04 21.38 21.39 21.36 21.39 2.3K
10:05 21.36 21.36 21.34 21.34 4.3K
10:06 21.34 21.38 21.32 21.38 9.9K
10:08 21.37 21.37 21.33 21.33 5.5K
10:09 21.30 21.30 21.29 21.29 1.4K
10:10 21.29 21.30 21.29 21.30 14.9K
10:11 21.29 21.30 21.29 21.30 3.8K
10:12 21.30 21.30 21.30 21.30 0.9K
10:13 21.30 21.30 21.30 21.30 2.5K
10:14 21.30 21.30 21.30 21.30 0.8K
10:15 21.28 21.28 21.25 21.25 2.3K
10:16 21.25 21.26 21.25 21.26 4.1K
10:17 21.27 21.27 21.27 21.27 1.3K
10:18 21.27 21.27 21.26 21.26 2.9K
10:19 21.26 21.26 21.26 21.26 4.3K
10:20 21.27 21.27 21.25 21.25 8.6K
10:21 21.24 21.24 21.22 21.22 1.1K
10:22 21.23 21.24 21.22 21.24 5.5K
10:23 21.26 21.26 21.25 21.25 2.5K
10:24 21.25 21.25 21.25 21.25 1.2K
10:25 21.25 21.27 21.25 21.27 2.4K
10:26 21.28 21.32 21.27 21.32 6.7K
10:27 21.33 21.35 21.33 21.35 2.5K
10:28 21.34 21.36 21.34 21.36 4.1K
10:29 21.37 21.37 21.33 21.33 4.4K
10:30 21.31 21.31 21.30 21.30 3.3K
10:31 21.29 21.31 21.29 21.30 7.7K
10:32 21.33 21.38 21.33 21.36 6.0K
10:33 21.34 21.34 21.31 21.32 2.9K
10:34 21.32 21.34 21.32 21.34 3.7K
10:35 21.34 21.34 21.32 21.32 3.4K
10:36 21.33 21.37 21.33 21.37 3.6K
10:37 21.35 21.35 21.35 21.35 1.3K
10:38 21.36 21.38 21.36 21.38 4.9K
10:39 21.37 21.37 21.36 21.36 6.6K
10:40 21.36 21.36 21.33 21.33 8.8K
10:41 21.33 21.33 21.32 21.33 5.9K
10:42 21.34 21.34 21.34 21.34 4.0K
10:43 21.32 21.34 21.32 21.34 2.5K
10:44 21.34 21.34 21.34 21.34 2.0K
10:45 21.35 21.38 21.35 21.38 3.4K
10:46 21.37 21.40 21.37 21.40 8.8K
10:47 21.39 21.39 21.36 21.36 2.1K
10:48 21.36 21.37 21.35 21.37 8.5K
10:49 21.38 21.41 21.38 21.40 5.9K
10:50 21.39 21.39 21.37 21.37 2.5K
10:51 21.38 21.39 21.38 21.39 8.1K
10:52 21.39 21.39 21.36 21.36 2.6K
10:53 21.32 21.32 21.30 21.30 6.5K
10:54 21.30 21.30 21.30 21.30 3.6K
10:55 21.29 21.29 21.29 21.29 1.8K
10:56 21.28 21.30 21.28 21.30 7.3K
10:57 21.30 21.33 21.30 21.33 5.3K
10:58 21.30 21.33 21.30 21.33 7.0K
10:59 21.31 21.31 21.31 21.31 2.3K
11:00 21.31 21.31 21.31 21.31 0.6K
11:01 21.27 21.27 21.26 21.26 5.1K
11:02 21.26 21.27 21.26 21.27 3.9K
11:03 21.27 21.30 21.27 21.30 2.2K
11:04 21.34 21.35 21.34 21.35 1.5K
11:05 21.35 21.35 21.34 21.34 7.3K
11:06 21.34 21.34 21.32 21.32 1.4K
11:07 21.33 21.34 21.31 21.31 3.8K
11:08 21.30 21.30 21.30 21.30 1.4K
11:09 21.32 21.32 21.32 21.32 2.3K
11:10 21.32 21.34 21.32 21.34 5.8K
11:11 21.34 21.34 21.29 21.29 6.0K
11:12 21.30 21.30 21.27 21.27 5.5K
11:13 21.29 21.29 21.25 21.25 5.7K
11:14 21.29 21.29 21.25 21.25 4.1K
11:15 21.24 21.24 21.24 21.24 4.8K
11:16 21.23 21.23 21.22 21.22 4.0K
11:17 21.21 21.21 21.21 21.21 3.3K
11:18 21.20 21.20 21.19 21.19 2.2K
11:19 21.18 21.18 21.14 21.14 6.4K
11:20 21.16 21.16 21.14 21.14 2.8K
11:21 21.14 21.14 21.14 21.14 4.4K
11:22 21.15 21.15 21.11 21.11 14.4K
11:23 21.10 21.10 21.09 21.10 3.8K
11:24 21.10 21.12 21.10 21.12 2.3K
11:25 21.10 21.10 21.08 21.08 7.6K
11:26 21.03 21.04 20.99 20.99 3.3K
11:27 20.99 21.00 20.99 20.99 3.9K
11:28 20.99 20.99 20.96 20.97 2.2K
11:29 20.97 21.01 20.97 21.01 9.7K
11:30 21.00 21.00 20.99 20.99 8.9K
11:31 21.00 21.01 21.00 21.01 3.4K
11:32 21.03 21.03 21.02 21.02 4.3K
11:33 21.03 21.12 21.03 21.12 8.7K
11:34 21.14 21.15 21.14 21.15 2.6K
11:35 21.13 21.13 21.10 21.10 6.4K
11:36 21.10 21.10 21.08 21.10 4.0K
11:37 21.09 21.10 21.09 21.10 1.8K
11:38 21.11 21.11 21.11 21.11 1.8K
11:39 21.14 21.18 21.14 21.18 5.2K
11:40 21.16 21.17 21.15 21.17 10.0K
11:41 21.18 21.18 21.14 21.14 1.2K
11:42 21.13 21.13 21.12 21.12 3.0K
11:43 21.11 21.11 21.11 21.11 1.3K
11:44 21.14 21.14 21.13 21.14 1.9K
11:45 21.12 21.12 21.12 21.12 2.2K
11:46 21.14 21.14 21.14 21.14 1.2K
11:48 21.14 21.16 21.13 21.16 3.7K
11:49 21.15 21.15 21.15 21.15 1.0K
11:50 21.13 21.13 21.13 21.13 0.6K
11:51 21.13 21.13 21.13 21.13 1.8K
11:52 21.11 21.11 21.10 21.10 4.6K
11:53 21.11 21.11 21.11 21.11 1.7K
11:54 21.11 21.11 21.10 21.10 2.2K
11:55 21.09 21.12 21.09 21.12 2.6K
11:56 21.09 21.10 21.09 21.10 0.8K
11:57 21.10 21.11 21.10 21.11 0.4K
11:58 21.09 21.10 21.08 21.08 2.6K
11:59 21.09 21.13 21.09 21.13 5.8K
12:00 21.12 21.12 21.12 21.12 0.2K
12:01 21.12 21.12 21.10 21.10 1.3K
12:02 21.10 21.11 21.10 21.10 1.8K
12:03 21.10 21.14 21.10 21.12 4.8K
12:04 21.12 21.12 21.12 21.12 1.0K
12:05 21.12 21.13 21.12 21.13 1.6K
12:06 21.13 21.14 21.13 21.14 1.0K
12:07 21.14 21.14 21.13 21.13 1.0K
12:08 21.13 21.13 21.13 21.13 1.5K
12:09 21.13 21.15 21.13 21.13 5.6K
12:10 21.14 21.14 21.14 21.14 1.2K
12:12 21.15 21.15 21.15 21.15 0.2K
12:13 21.15 21.15 21.14 21.15 2.2K
12:14 21.15 21.16 21.15 21.16 0.8K
12:15 21.16 21.16 21.16 21.16 3.0K
12:16 21.15 21.15 21.15 21.15 2.0K
12:17 21.15 21.16 21.15 21.16 2.7K
12:18 21.15 21.15 21.15 21.15 1.0K
12:19 21.14 21.15 21.14 21.15 3.6K
12:20 21.15 21.15 21.14 21.14 0.6K
12:21 21.13 21.13 21.11 21.11 2.5K
12:22 21.11 21.13 21.11 21.13 3.4K
12:23 21.14 21.17 21.14 21.16 4.2K
12:24 21.16 21.16 21.15 21.15 1.9K
12:25 21.16 21.17 21.16 21.16 1.8K
12:26 21.16 21.19 21.16 21.19 1.9K
12:27 21.18 21.19 21.18 21.19 2.0K
12:28 21.19 21.19 21.16 21.16 1.4K
12:29 21.16 21.17 21.16 21.16 2.0K
12:30 21.15 21.15 21.14 21.14 2.4K
12:31 21.12 21.14 21.12 21.14 2.7K
12:33 21.12 21.12 21.11 21.11 0.4K
12:34 21.11 21.11 21.11 21.11 2.2K
12:35 21.12 21.12 21.11 21.11 0.7K
12:36 21.12 21.13 21.12 21.13 2.7K
12:37 21.14 21.15 21.13 21.15 101.4K
12:38 21.14 21.15 21.14 21.15 0.6K
12:39 21.15 21.15 21.15 21.15 1.1K
12:40 21.15 21.17 21.15 21.17 3.4K
12:41 21.16 21.17 21.16 21.17 4.7K
12:42 21.17 21.17 21.17 21.17 1.0K
12:43 21.15 21.15 21.15 21.15 2.5K
12:45 21.15 21.15 21.15 21.15 0.8K
12:46 21.15 21.15 21.13 21.13 4.1K
12:47 21.12 21.12 21.11 21.11 0.5K
12:48 21.10 21.10 21.10 21.10 5.2K
12:49 21.12 21.15 21.12 21.15 4.6K
12:50 21.14 21.14 21.13 21.13 4.7K
12:51 21.12 21.12 21.12 21.12 5.2K
12:52 21.12 21.12 21.12 21.12 0.4K
12:53 21.12 21.12 21.12 21.12 1.3K
12:54 21.12 21.12 21.08 21.08 7.7K
12:55 21.09 21.09 21.08 21.08 4.2K
12:56 21.08 21.08 21.08 21.08 2.0K
12:58 21.05 21.08 21.05 21.08 3.4K
12:59 21.10 21.10 21.08 21.08 2.3K
13:00 21.09 21.09 21.08 21.08 0.8K
13:01 21.08 21.08 21.08 21.08 0.7K
13:02 21.10 21.13 21.09 21.13 8.5K
13:03 21.13 21.13 21.13 21.13 0.1K
13:04 21.13 21.13 21.13 21.13 0.5K
13:05 21.13 21.13 21.13 21.13 0.6K
13:06 21.11 21.11 21.07 21.07 2.8K
13:07 21.07 21.09 21.07 21.09 3.1K
13:08 21.09 21.15 21.09 21.15 5.2K
13:09 21.14 21.14 21.14 21.14 0.2K
13:10 21.14 21.16 21.14 21.16 1.6K
13:11 21.16 21.16 21.16 21.16 1.1K
13:12 21.16 21.17 21.16 21.17 2.1K
13:13 21.18 21.18 21.17 21.17 1.3K
13:14 21.17 21.17 21.16 21.17 2.4K
13:15 21.17 21.17 21.16 21.16 2.5K
13:16 21.15 21.15 21.15 21.15 0.1K
13:17 21.13 21.14 21.12 21.12 3.7K
13:18 21.12 21.13 21.11 21.13 3.9K
13:20 21.12 21.12 21.10 21.10 4.9K
13:21 21.13 21.13 21.13 21.13 0.5K
13:22 21.11 21.17 21.10 21.17 4.9K
13:23 21.17 21.19 21.17 21.19 1.5K
13:24 21.20 21.20 21.20 21.20 0.3K
13:25 21.20 21.20 21.17 21.17 1.7K
13:27 21.14 21.14 21.13 21.13 3.5K
13:28 21.13 21.13 21.13 21.13 0.6K
13:29 21.13 21.13 21.13 21.13 1.4K
13:30 21.13 21.13 21.11 21.13 5.2K
13:32 21.12 21.12 21.08 21.09 4.1K
13:33 21.09 21.09 21.09 21.09 1.8K
13:34 21.11 21.11 21.11 21.11 1.5K
13:35 21.10 21.10 21.10 21.10 0.5K
13:36 21.10 21.10 21.10 21.10 0.8K
13:37 21.09 21.09 21.09 21.09 3.1K
13:38 21.09 21.09 21.09 21.09 1.0K
13:39 21.10 21.10 21.10 21.10 1.4K
13:40 21.10 21.11 21.09 21.09 0.8K
13:41 21.09 21.09 21.09 21.09 4.2K
13:42 21.09 21.10 21.09 21.10 1.2K
13:43 21.09 21.09 21.09 21.09 0.4K
13:44 21.09 21.09 21.09 21.09 0.7K
13:45 21.09 21.09 21.09 21.09 0.4K
13:46 21.09 21.09 21.07 21.07 4.3K
13:47 21.08 21.09 21.07 21.09 3.1K
13:48 21.09 21.09 21.08 21.08 1.5K
13:49 21.08 21.08 21.08 21.08 0.2K
13:50 21.06 21.07 21.06 21.07 5.1K
13:51 21.08 21.08 21.08 21.08 1.5K
13:52 21.08 21.09 21.08 21.09 0.9K
13:53 21.08 21.08 21.08 21.08 0.3K
13:54 21.08 21.08 21.08 21.08 1.4K
13:55 21.06 21.07 21.05 21.07 4.8K
13:56 21.07 21.07 21.07 21.07 2.4K
13:58 21.05 21.06 21.04 21.06 4.4K
14:00 21.06 21.06 21.06 21.06 0.4K
14:01 21.06 21.07 21.06 21.06 3.5K
14:02 21.07 21.08 21.07 21.08 2.1K
14:03 21.07 21.07 21.07 21.07 3.2K
14:04 21.08 21.08 21.08 21.08 0.7K
14:05 21.09 21.09 21.08 21.08 1.2K
14:06 21.08 21.10 21.08 21.10 2.8K
14:07 21.09 21.10 21.09 21.10 3.0K
14:08 21.09 21.11 21.09 21.11 2.0K
14:09 21.11 21.11 21.11 21.11 1.2K
14:10 21.11 21.11 21.11 21.11 0.6K
14:11 21.13 21.13 21.13 21.13 1.6K
14:12 21.13 21.13 21.13 21.13 0.5K
14:13 21.18 21.18 21.17 21.17 12.5K
14:14 21.18 21.18 21.18 21.18 0.8K
14:15 21.17 21.17 21.17 21.17 0.4K
14:16 21.18 21.18 21.17 21.17 1.9K
14:17 21.16 21.17 21.16 21.17 0.8K
14:18 21.16 21.16 21.15 21.15 1.8K
14:19 21.16 21.17 21.16 21.17 4.0K
14:20 21.20 21.21 21.20 21.21 2.9K
14:21 21.20 21.21 21.20 21.21 6.7K
14:22 21.18 21.18 21.18 21.18 2.7K
14:23 21.17 21.17 21.17 21.17 0.7K
14:24 21.17 21.17 21.17 21.17 0.2K
14:25 21.16 21.16 21.15 21.15 4.1K
14:26 21.15 21.15 21.13 21.13 2.6K
14:27 21.13 21.14 21.13 21.14 2.7K
14:28 21.15 21.15 21.15 21.15 1.1K
14:29 21.15 21.15 21.15 21.15 1.6K
14:30 21.14 21.14 21.14 21.14 1.3K
14:31 21.12 21.13 21.12 21.12 6.2K
14:32 21.12 21.12 21.12 21.12 0.4K
14:33 21.12 21.13 21.11 21.13 4.0K
14:35 21.12 21.12 21.12 21.12 0.3K
14:36 21.12 21.13 21.12 21.12 2.2K
14:37 21.13 21.13 21.12 21.13 5.6K
14:38 21.13 21.13 21.12 21.12 2.1K
14:39 21.12 21.12 21.12 21.12 0.7K
14:40 21.11 21.15 21.11 21.15 5.2K
14:42 21.13 21.13 21.13 21.13 1.5K
14:43 21.13 21.13 21.13 21.13 0.3K
14:44 21.13 21.13 21.13 21.13 3.0K
14:45 21.13 21.15 21.13 21.15 2.8K
14:47 21.13 21.14 21.13 21.14 4.1K
14:49 21.16 21.16 21.16 21.16 2.1K
14:50 21.15 21.15 21.15 21.15 1.4K
14:51 21.15 21.15 21.15 21.15 0.9K
14:52 21.15 21.17 21.15 21.16 4.5K
14:53 21.18 21.19 21.18 21.19 3.4K
14:55 21.18 21.19 21.18 21.19 3.3K
14:56 21.18 21.18 21.17 21.17 4.2K
14:57 21.17 21.17 21.16 21.16 2.0K
14:58 21.16 21.16 21.15 21.15 1.8K
14:59 21.16 21.16 21.14 21.14 3.9K
15:00 21.14 21.15 21.14 21.14 4.3K
15:01 21.14 21.14 21.14 21.14 0.2K
15:02 21.14 21.15 21.14 21.15 3.1K
15:03 21.15 21.15 21.15 21.15 1.8K
15:04 21.14 21.17 21.14 21.17 4.7K
15:05 21.18 21.18 21.18 21.18 3.4K
15:06 21.17 21.17 21.17 21.17 1.4K
15:07 21.17 21.17 21.17 21.17 1.2K
15:08 21.16 21.16 21.16 21.16 2.1K
15:09 21.17 21.17 21.17 21.17 3.3K
15:10 21.17 21.17 21.17 21.17 0.7K
15:11 21.17 21.17 21.16 21.16 1.9K
15:12 21.16 21.16 21.16 21.16 2.3K
15:13 21.16 21.17 21.16 21.17 3.4K
15:14 21.17 21.18 21.17 21.18 4.0K
15:15 21.19 21.22 21.19 21.22 8.1K
15:16 21.22 21.22 21.22 21.22 0.8K
15:17 21.22 21.23 21.22 21.22 6.4K
15:18 21.22 21.22 21.22 21.22 2.0K
15:19 21.22 21.23 21.22 21.22 5.3K
15:20 21.22 21.22 21.19 21.19 3.4K
15:21 21.19 21.20 21.19 21.19 1.9K
15:22 21.20 21.20 21.18 21.18 3.9K
15:23 21.16 21.16 21.15 21.16 2.4K
15:24 21.16 21.16 21.16 21.16 0.6K
15:25 21.15 21.17 21.15 21.16 7.8K
15:26 21.15 21.15 21.15 21.15 2.1K
15:27 21.15 21.19 21.15 21.19 7.8K
15:28 21.19 21.19 21.16 21.16 2.8K
15:29 21.15 21.15 21.12 21.12 3.6K
15:30 21.11 21.11 21.10 21.11 6.9K
15:31 21.11 21.13 21.11 21.13 4.0K
15:32 21.12 21.13 21.12 21.13 7.1K
15:33 21.14 21.14 21.13 21.14 5.2K
15:34 21.14 21.16 21.13 21.16 5.8K
15:35 21.15 21.15 21.11 21.12 4.4K
15:36 21.12 21.15 21.12 21.15 10.3K
15:37 21.14 21.14 21.11 21.11 6.8K
15:38 21.13 21.13 21.12 21.12 3.1K
15:39 21.10 21.10 21.09 21.10 8.1K
15:40 21.09 21.09 21.09 21.09 5.2K
15:41 21.09 21.10 21.09 21.09 9.8K
15:42 21.07 21.08 21.06 21.07 8.2K
15:43 21.08 21.09 21.08 21.09 9.1K
15:44 21.09 21.09 21.08 21.08 4.5K
15:45 21.09 21.10 21.09 21.10 5.5K
15:46 21.10 21.12 21.09 21.12 7.3K
15:47 21.12 21.14 21.12 21.14 9.3K
15:48 21.14 21.14 21.11 21.11 6.3K
15:49 21.13 21.14 21.13 21.14 12.3K
15:50 21.14 21.18 21.14 21.17 11.9K
15:51 21.17 21.17 21.14 21.17 17.7K
15:52 21.17 21.17 21.15 21.16 10.8K
15:53 21.16 21.16 21.15 21.15 13.3K
15:54 21.15 21.16 21.14 21.16 13.4K
15:55 21.15 21.17 21.15 21.17 31.5K
15:56 21.18 21.19 21.17 21.18 31.8K
15:57 21.18 21.20 21.18 21.19 35.8K
15:58 21.19 21.20 21.18 21.18 38.5K
15:59 21.19 21.22 21.18 21.22 64.2K
16:00 21.22 21.22 21.22 21.22 276.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available