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 19.73 19.75 19.49 19.67 209.9K
09:31 19.53 19.54 19.46 19.48 15.6K
09:32 19.23 19.49 19.19 19.32 71.9K
09:33 19.30 19.32 19.19 19.19 25.8K
09:34 19.19 19.21 19.11 19.14 20.4K
09:35 18.96 19.02 18.96 19.00 20.5K
09:36 19.00 19.10 19.00 19.07 8.3K
09:37 19.07 19.08 18.98 18.98 7.8K
09:38 18.95 19.01 18.95 18.98 4.9K
09:39 19.02 19.08 18.98 19.04 28.8K
09:40 18.99 18.99 18.90 18.90 17.5K
09:41 18.88 18.93 18.86 18.93 21.2K
09:42 18.90 18.93 18.90 18.92 10.5K
09:43 18.94 18.98 18.93 18.94 10.0K
09:44 18.92 18.92 18.87 18.89 10.3K
09:45 18.89 18.95 18.83 18.95 32.6K
09:46 18.95 19.00 18.94 18.99 16.5K
09:47 19.01 19.10 19.00 19.10 11.3K
09:48 19.09 19.15 19.09 19.12 41.9K
09:49 19.13 19.13 19.07 19.08 13.5K
09:50 19.05 19.07 19.02 19.07 4.5K
09:51 19.10 19.25 19.10 19.25 8.7K
09:52 19.25 19.25 19.20 19.23 2.5K
09:53 19.22 19.23 19.16 19.16 6.8K
09:54 19.16 19.16 19.14 19.14 6.7K
09:55 19.09 19.09 19.08 19.08 8.0K
09:56 19.06 19.07 19.03 19.07 7.5K
09:57 19.04 19.04 19.00 19.00 7.8K
09:58 19.02 19.02 19.01 19.02 4.4K
09:59 19.02 19.06 19.02 19.03 13.9K
10:00 19.09 19.11 19.01 19.11 5.1K
10:01 19.13 19.21 19.13 19.17 7.5K
10:02 19.21 19.26 19.21 19.26 17.2K
10:03 19.23 19.29 19.22 19.24 11.1K
10:04 19.24 19.31 19.21 19.21 71.8K
10:05 19.26 19.31 19.26 19.29 18.2K
10:06 19.30 19.31 19.21 19.21 14.7K
10:07 19.21 19.34 19.21 19.31 18.7K
10:08 19.31 19.32 19.25 19.27 17.5K
10:09 19.29 19.37 19.28 19.28 10.2K
10:10 19.28 19.32 19.27 19.29 36.7K
10:11 19.33 19.36 19.32 19.35 34.4K
10:12 19.36 19.36 19.34 19.34 7.1K
10:13 19.41 19.41 19.40 19.40 1.2K
10:14 19.42 19.46 19.42 19.44 4.3K
10:15 19.41 19.45 19.40 19.45 4.0K
10:16 19.48 19.52 19.48 19.52 4.9K
10:17 19.52 19.57 19.52 19.56 5.7K
10:18 19.56 19.59 19.46 19.46 8.4K
10:19 19.42 19.42 19.42 19.42 2.5K
10:20 19.46 19.55 19.46 19.55 2.9K
10:21 19.49 19.57 19.49 19.56 3.4K
10:22 19.57 19.58 19.55 19.58 5.6K
10:23 19.60 19.63 19.58 19.63 6.9K
10:24 19.63 19.63 19.58 19.61 3.5K
10:25 19.58 19.58 19.54 19.54 4.5K
10:26 19.54 19.55 19.54 19.55 2.3K
10:27 19.60 19.60 19.58 19.58 3.5K
10:28 19.49 19.52 19.49 19.52 4.7K
10:29 19.52 19.54 19.52 19.54 1.3K
10:30 19.52 19.52 19.48 19.48 3.9K
10:31 19.47 19.47 19.47 19.47 0.6K
10:32 19.47 19.47 19.43 19.47 2.9K
10:33 19.49 19.49 19.48 19.48 2.5K
10:34 19.42 19.44 19.42 19.44 1.3K
10:35 19.42 19.44 19.41 19.41 5.3K
10:36 19.39 19.41 19.38 19.41 4.2K
10:37 19.42 19.42 19.40 19.40 2.4K
10:38 19.42 19.42 19.39 19.39 5.9K
10:39 19.40 19.40 19.34 19.34 12.9K
10:40 19.35 19.38 19.35 19.38 8.3K
10:41 19.39 19.39 19.39 19.39 0.3K
10:42 19.39 19.40 19.39 19.40 3.6K
10:43 19.40 19.41 19.38 19.40 6.0K
10:44 19.43 19.48 19.43 19.48 3.8K
10:46 19.50 19.50 19.49 19.49 3.9K
10:47 19.49 19.52 19.49 19.51 2.7K
10:48 19.49 19.51 19.49 19.51 1.1K
10:49 19.54 19.54 19.52 19.52 2.7K
10:50 19.52 19.57 19.52 19.57 4.4K
10:51 19.57 19.59 19.57 19.59 3.1K
10:52 19.57 19.62 19.57 19.62 9.2K
10:53 19.62 19.65 19.62 19.65 5.1K
10:54 19.65 19.66 19.60 19.63 6.4K
10:55 19.64 19.64 19.64 19.64 1.2K
10:56 19.63 19.66 19.63 19.65 1.9K
10:57 19.67 19.68 19.66 19.66 1.8K
10:58 19.68 19.70 19.68 19.70 3.6K
10:59 19.67 19.67 19.66 19.67 2.2K
11:00 19.67 19.67 19.67 19.67 1.1K
11:01 19.68 19.69 19.68 19.69 8.5K
11:02 19.69 19.69 19.66 19.66 7.4K
11:03 19.66 19.66 19.63 19.63 7.6K
11:04 19.64 19.67 19.64 19.66 4.0K
11:05 19.68 19.68 19.64 19.64 14.0K
11:06 19.64 19.65 19.64 19.64 12.6K
11:07 19.64 19.64 19.61 19.61 9.8K
11:08 19.61 19.61 19.56 19.61 17.0K
11:09 19.61 19.61 19.59 19.59 8.6K
11:10 19.60 19.62 19.60 19.62 5.7K
11:11 19.59 19.59 19.53 19.54 11.8K
11:12 19.51 19.51 19.44 19.44 4.9K
11:13 19.43 19.43 19.43 19.43 3.6K
11:14 19.42 19.45 19.42 19.45 15.5K
11:15 19.50 19.50 19.50 19.50 1.8K
11:16 19.50 19.50 19.48 19.48 1.0K
11:17 19.46 19.46 19.46 19.46 1.2K
11:18 19.47 19.47 19.47 19.47 0.3K
11:19 19.47 19.48 19.46 19.46 6.8K
11:20 19.46 19.46 19.44 19.45 6.5K
11:21 19.44 19.46 19.41 19.44 38.9K
11:22 19.42 19.42 19.29 19.29 18.9K
11:23 19.29 19.31 19.21 19.24 16.5K
11:24 19.22 19.24 19.21 19.24 8.1K
11:25 19.24 19.24 19.18 19.20 6.8K
11:26 19.19 19.19 19.15 19.15 10.8K
11:27 19.13 19.15 19.10 19.10 5.4K
11:28 19.11 19.13 19.10 19.13 6.6K
11:29 19.14 19.14 19.10 19.10 4.6K
11:30 19.08 19.16 19.08 19.16 10.1K
11:31 19.20 19.21 19.18 19.21 4.4K
11:32 19.19 19.20 19.17 19.17 5.4K
11:33 19.16 19.16 19.16 19.16 1.6K
11:34 19.13 19.23 19.13 19.23 8.4K
11:35 19.24 19.27 19.24 19.25 3.3K
11:36 19.26 19.26 19.22 19.22 1.5K
11:37 19.20 19.23 19.20 19.22 5.1K
11:38 19.23 19.24 19.23 19.24 3.0K
11:39 19.21 19.22 19.20 19.22 2.8K
11:40 19.20 19.23 19.20 19.22 4.4K
11:41 19.22 19.25 19.22 19.25 2.4K
11:42 19.24 19.24 19.23 19.23 4.0K
11:43 19.23 19.27 19.23 19.27 29.7K
11:44 19.26 19.26 19.19 19.21 17.7K
11:45 19.21 19.27 19.21 19.27 6.4K
11:46 19.26 19.28 19.25 19.28 6.7K
11:47 19.30 19.30 19.28 19.30 4.9K
11:48 19.30 19.34 19.30 19.34 7.9K
11:49 19.33 19.33 19.31 19.31 2.1K
11:50 19.31 19.31 19.30 19.31 6.6K
11:51 19.30 19.32 19.29 19.32 10.5K
11:52 19.31 19.31 19.29 19.31 14.3K
11:53 19.31 19.31 19.21 19.23 18.8K
11:54 19.19 19.19 19.18 19.18 3.3K
11:55 19.21 19.22 19.20 19.22 4.6K
11:56 19.20 19.22 19.20 19.21 6.7K
11:57 19.16 19.18 19.16 19.18 4.5K
11:58 19.16 19.16 19.11 19.11 5.3K
11:59 19.15 19.15 19.11 19.12 9.3K
12:00 19.14 19.14 19.13 19.13 2.6K
12:01 19.15 19.16 19.14 19.14 3.6K
12:02 19.16 19.16 19.15 19.16 9.7K
12:03 19.13 19.14 19.10 19.10 7.6K
12:04 19.07 19.07 19.05 19.05 6.3K
12:05 19.06 19.08 19.04 19.06 17.7K
12:06 19.01 19.05 18.97 18.98 73.8K
12:07 18.97 19.02 18.96 19.02 10.9K
12:08 18.99 19.01 18.93 18.93 8.6K
12:09 18.93 18.95 18.90 18.95 8.3K
12:10 18.95 18.99 18.95 18.99 8.7K
12:11 18.96 18.99 18.90 18.91 6.3K
12:12 18.94 18.94 18.88 18.88 20.9K
12:13 18.88 18.91 18.88 18.88 12.6K
12:14 18.88 18.90 18.88 18.89 21.5K
12:15 18.90 18.91 18.88 18.88 10.0K
12:16 18.91 18.91 18.88 18.88 5.9K
12:17 18.88 18.88 18.83 18.86 17.3K
12:18 18.85 18.86 18.84 18.84 3.1K
12:19 18.86 18.86 18.86 18.86 3.2K
12:20 18.85 18.86 18.82 18.82 5.4K
12:21 18.77 18.78 18.75 18.76 21.6K
12:22 18.75 18.77 18.73 18.73 9.5K
12:23 18.71 18.72 18.69 18.69 2.8K
12:24 18.71 18.72 18.68 18.68 14.6K
12:25 18.68 18.69 18.68 18.68 2.0K
12:26 18.69 18.69 18.67 18.68 13.2K
12:27 18.69 18.69 18.69 18.69 11.0K
12:28 18.69 18.72 18.66 18.66 27.8K
12:29 18.68 18.68 18.67 18.67 7.7K
12:30 18.67 18.69 18.66 18.69 28.0K
12:31 18.70 18.77 18.70 18.76 6.5K
12:32 18.74 18.74 18.68 18.71 13.1K
12:33 18.71 18.71 18.71 18.71 2.3K
12:34 18.72 18.72 18.69 18.70 12.8K
12:35 18.69 18.69 18.66 18.66 10.1K
12:36 18.66 18.70 18.66 18.69 12.0K
12:37 18.69 18.69 18.67 18.68 9.7K
12:38 18.70 18.72 18.68 18.72 8.4K
12:39 18.73 18.73 18.72 18.72 4.4K
12:40 18.71 18.72 18.71 18.72 1.0K
12:41 18.69 18.69 18.68 18.68 13.5K
12:42 18.70 18.70 18.69 18.70 4.4K
12:43 18.71 18.71 18.70 18.71 3.5K
12:44 18.70 18.71 18.70 18.70 11.5K
12:45 18.70 18.70 18.68 18.68 2.8K
12:46 18.66 18.67 18.65 18.65 12.4K
12:47 18.66 18.69 18.62 18.69 26.4K
12:48 18.69 18.71 18.69 18.71 1.7K
12:49 18.74 18.74 18.70 18.70 3.5K
12:50 18.70 18.71 18.68 18.68 5.7K
12:51 18.66 18.68 18.66 18.68 6.8K
12:52 18.66 18.66 18.65 18.65 3.3K
12:53 18.63 18.63 18.62 18.63 9.1K
12:54 18.64 18.64 18.64 18.64 2.6K
12:55 18.64 18.64 18.62 18.63 19.5K
12:56 18.63 18.65 18.63 18.64 20.6K
12:57 18.67 18.67 18.62 18.62 13.3K
12:58 18.58 18.62 18.58 18.62 8.9K
12:59 18.61 18.61 18.60 18.60 1.0K
13:00 18.64 18.68 18.64 18.68 10.4K
13:01 18.70 18.73 18.69 18.73 4.3K
13:02 18.73 18.74 18.73 18.73 3.2K
13:03 18.73 18.73 18.73 18.73 0.7K
13:04 18.73 18.79 18.73 18.76 16.0K
13:05 18.80 18.84 18.80 18.84 2.1K
13:06 18.81 18.82 18.80 18.80 2.5K
13:07 18.76 18.77 18.75 18.75 11.3K
13:08 18.73 18.73 18.71 18.71 4.6K
13:09 18.71 18.72 18.71 18.72 2.1K
13:10 18.72 18.72 18.69 18.70 14.9K
13:11 18.70 18.70 18.67 18.69 4.0K
13:12 18.69 18.69 18.65 18.65 17.3K
13:13 18.65 18.69 18.65 18.68 11.8K
13:14 18.67 18.71 18.67 18.71 4.8K
13:15 18.70 18.70 18.70 18.70 2.6K
13:16 18.70 18.70 18.69 18.69 3.3K
13:17 18.69 18.70 18.66 18.70 10.5K
13:18 18.69 18.69 18.66 18.69 4.7K
13:19 18.69 18.69 18.69 18.69 1.4K
13:21 18.63 18.66 18.63 18.66 14.9K
13:22 18.68 18.69 18.68 18.69 1.4K
13:23 18.69 18.69 18.67 18.67 3.7K
13:24 18.68 18.68 18.67 18.67 10.9K
13:25 18.66 18.66 18.66 18.66 5.1K
13:26 18.66 18.66 18.65 18.65 3.7K
13:27 18.64 18.64 18.60 18.61 8.7K
13:28 18.61 18.61 18.58 18.58 5.2K
13:29 18.58 18.58 18.55 18.56 8.6K
13:30 18.55 18.58 18.55 18.58 9.7K
13:31 18.60 18.61 18.58 18.61 29.0K
13:32 18.61 18.61 18.59 18.60 6.5K
13:33 18.60 18.62 18.60 18.62 6.5K
13:34 18.62 18.62 18.61 18.61 7.3K
13:35 18.61 18.61 18.59 18.59 2.2K
13:36 18.59 18.59 18.59 18.59 1.5K
13:37 18.57 18.57 18.57 18.57 11.3K
13:38 18.54 18.55 18.54 18.55 10.2K
13:39 18.55 18.55 18.55 18.55 2.2K
13:40 18.56 18.63 18.56 18.63 5.3K
13:41 18.61 18.61 18.61 18.61 2.8K
13:42 18.62 18.62 18.62 18.62 0.6K
13:43 18.62 18.63 18.60 18.61 7.6K
13:44 18.61 18.61 18.60 18.61 3.6K
13:45 18.61 18.61 18.61 18.61 2.2K
13:46 18.61 18.70 18.61 18.70 84.6K
13:47 18.70 18.82 18.70 18.81 15.3K
13:48 18.80 18.80 18.78 18.78 6.5K
13:49 18.77 18.78 18.77 18.78 4.7K
13:50 18.78 18.78 18.74 18.75 11.7K
13:51 18.76 18.76 18.73 18.73 6.1K
13:52 18.71 18.76 18.71 18.76 13.7K
13:53 18.77 18.81 18.77 18.80 4.7K
13:54 18.80 18.81 18.76 18.76 27.3K
13:55 18.74 18.74 18.70 18.71 10.7K
13:56 18.70 18.70 18.66 18.66 12.8K
13:57 18.65 18.65 18.63 18.63 9.2K
13:58 18.63 18.63 18.61 18.62 2.9K
13:59 18.62 18.65 18.61 18.65 10.5K
14:00 18.66 18.68 18.66 18.66 3.1K
14:01 18.69 18.69 18.68 18.69 3.8K
14:02 18.69 18.69 18.65 18.68 10.7K
14:03 18.69 18.69 18.66 18.66 2.1K
14:04 18.66 18.67 18.66 18.66 1.8K
14:05 18.63 18.65 18.63 18.64 9.7K
14:06 18.62 18.62 18.61 18.61 1.7K
14:07 18.62 18.69 18.62 18.67 17.6K
14:08 18.66 18.66 18.64 18.64 5.3K
14:09 18.61 18.61 18.61 18.61 2.2K
14:10 18.64 18.64 18.63 18.63 1.5K
14:11 18.64 18.64 18.63 18.63 5.7K
14:12 18.59 18.59 18.55 18.56 9.4K
14:13 18.57 18.58 18.56 18.56 4.3K
14:14 18.55 18.55 18.54 18.54 13.6K
14:15 18.54 18.54 18.54 18.54 1.8K
14:16 18.55 18.55 18.54 18.54 10.0K
14:17 18.54 18.56 18.54 18.56 4.4K
14:18 18.54 18.56 18.54 18.56 9.7K
14:19 18.58 18.61 18.58 18.61 3.3K
14:20 18.62 18.73 18.62 18.73 10.2K
14:21 18.70 18.70 18.69 18.70 10.4K
14:22 18.70 18.73 18.70 18.70 9.1K
14:23 18.72 18.81 18.72 18.79 14.1K
14:24 18.79 18.80 18.79 18.79 1.7K
14:25 18.80 18.81 18.80 18.81 1.0K
14:26 18.78 18.78 18.77 18.77 5.4K
14:27 18.77 18.77 18.72 18.72 9.5K
14:28 18.71 18.71 18.68 18.68 3.0K
14:29 18.69 18.71 18.69 18.71 7.2K
14:30 18.71 18.74 18.70 18.74 8.1K
14:32 18.74 18.74 18.72 18.72 10.0K
14:33 18.74 18.77 18.74 18.77 7.8K
14:34 18.77 18.77 18.76 18.76 6.1K
14:35 18.77 18.77 18.74 18.74 5.9K
14:36 18.73 18.78 18.72 18.78 12.5K
14:37 18.77 18.78 18.77 18.77 0.9K
14:38 18.76 18.78 18.76 18.78 7.7K
14:39 18.79 18.81 18.79 18.81 1.3K
14:40 18.82 18.85 18.82 18.84 5.7K
14:41 18.84 18.84 18.82 18.82 13.9K
14:42 18.83 18.83 18.83 18.83 2.0K
14:43 18.83 18.83 18.80 18.81 5.5K
14:44 18.81 18.83 18.80 18.83 4.4K
14:45 18.80 18.80 18.80 18.80 2.7K
14:46 18.78 18.80 18.78 18.80 7.8K
14:47 18.81 18.83 18.81 18.82 8.4K
14:48 18.82 18.82 18.82 18.82 4.5K
14:49 18.82 18.82 18.82 18.82 6.4K
14:50 18.83 18.83 18.82 18.83 7.9K
14:51 18.82 18.82 18.82 18.82 1.2K
14:52 18.82 18.83 18.82 18.83 5.5K
14:53 18.83 18.83 18.82 18.83 9.6K
14:54 18.84 18.84 18.75 18.75 12.3K
14:55 18.75 18.75 18.73 18.74 5.1K
14:56 18.72 18.77 18.72 18.75 18.5K
14:57 18.71 18.74 18.70 18.74 11.0K
14:58 18.73 18.73 18.70 18.70 7.8K
14:59 18.72 18.73 18.71 18.71 8.0K
15:00 18.72 18.73 18.67 18.73 12.2K
15:01 18.74 18.74 18.74 18.74 1.0K
15:02 18.74 18.77 18.74 18.77 8.0K
15:03 18.77 18.77 18.77 18.77 20.5K
15:04 18.79 18.79 18.78 18.78 3.6K
15:05 18.78 18.78 18.76 18.76 2.0K
15:06 18.76 18.77 18.76 18.77 5.3K
15:07 18.74 18.76 18.74 18.76 19.0K
15:08 18.76 18.83 18.76 18.82 5.4K
15:09 18.81 18.82 18.81 18.82 2.5K
15:10 18.84 18.85 18.84 18.85 3.0K
15:11 18.83 18.84 18.83 18.84 4.8K
15:12 18.85 18.88 18.85 18.88 2.7K
15:13 18.88 18.88 18.88 18.88 0.9K
15:14 18.89 18.91 18.89 18.90 4.8K
15:15 18.91 18.91 18.89 18.89 4.3K
15:16 18.90 18.92 18.90 18.92 3.2K
15:17 18.85 18.87 18.85 18.87 10.4K
15:18 18.85 18.88 18.85 18.88 3.9K
15:19 18.91 18.94 18.91 18.94 3.4K
15:20 18.93 18.95 18.93 18.93 6.2K
15:21 18.91 18.91 18.91 18.91 1.7K
15:22 18.90 18.90 18.88 18.89 2.5K
15:23 18.89 18.91 18.86 18.86 7.8K
15:24 18.87 18.90 18.87 18.90 4.1K
15:25 18.90 18.93 18.90 18.90 19.0K
15:26 18.91 18.94 18.91 18.94 6.1K
15:27 18.94 18.94 18.87 18.87 21.4K
15:28 18.87 18.87 18.82 18.82 8.5K
15:29 18.81 18.81 18.77 18.78 3.1K
15:30 18.79 18.80 18.79 18.80 8.4K
15:31 18.78 18.78 18.77 18.78 7.8K
15:32 18.79 18.82 18.79 18.82 5.2K
15:33 18.85 18.86 18.85 18.86 5.6K
15:34 18.86 18.89 18.84 18.84 16.2K
15:35 18.84 18.85 18.82 18.85 8.2K
15:36 18.85 18.87 18.84 18.87 8.8K
15:37 18.87 18.90 18.87 18.87 15.1K
15:38 18.88 18.90 18.87 18.90 7.6K
15:39 18.90 18.92 18.90 18.92 6.0K
15:40 18.92 18.92 18.91 18.92 14.3K
15:41 18.91 18.91 18.88 18.91 14.0K
15:42 18.92 18.96 18.92 18.95 13.4K
15:43 18.96 18.97 18.94 18.94 26.2K
15:44 18.93 18.96 18.93 18.94 9.4K
15:45 18.94 18.97 18.94 18.97 7.7K
15:46 18.98 19.00 18.98 18.99 12.9K
15:47 18.99 18.99 18.98 18.98 5.7K
15:48 18.99 18.99 18.98 18.98 6.8K
15:49 18.99 19.00 18.99 19.00 8.3K
15:50 18.97 18.98 18.97 18.97 36.4K
15:51 18.96 18.96 18.89 18.89 19.9K
15:52 18.88 18.90 18.86 18.90 23.2K
15:53 18.90 18.90 18.87 18.87 14.1K
15:54 18.87 18.87 18.84 18.85 32.2K
15:55 18.85 18.92 18.84 18.89 59.4K
15:56 18.89 18.89 18.85 18.85 40.8K
15:57 18.84 18.87 18.83 18.85 54.4K
15:58 18.86 18.87 18.85 18.87 56.4K
15:59 18.87 18.87 18.82 18.83 166.6K
16:00 18.83 18.83 18.82 18.82 505.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available