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 18.14 18.23 18.13 18.17 46.1K
09:31 18.29 18.29 18.14 18.14 2.1K
09:32 18.09 18.11 18.01 18.10 5.8K
09:33 18.16 18.22 18.16 18.22 0.7K
09:34 18.22 18.25 18.22 18.25 0.8K
09:35 18.23 18.28 18.23 18.28 1.3K
09:36 18.25 18.25 18.25 18.25 1.3K
09:37 18.19 18.24 18.19 18.24 0.8K
09:38 18.26 18.34 18.26 18.34 2.2K
09:39 18.30 18.33 18.28 18.28 2.3K
09:40 18.23 18.23 18.13 18.17 2.5K
09:41 18.13 18.13 18.13 18.13 1.9K
09:42 18.11 18.17 18.11 18.17 2.3K
09:43 18.18 18.18 18.18 18.18 0.6K
09:44 18.18 18.18 18.13 18.13 2.5K
09:45 18.14 18.28 18.14 18.28 5.3K
09:46 18.28 18.28 18.24 18.24 7.3K
09:47 18.26 18.26 18.15 18.15 10.3K
09:48 18.17 18.17 18.11 18.12 6.1K
09:49 18.11 18.11 18.09 18.09 10.6K
09:50 18.08 18.08 18.02 18.02 6.9K
09:51 18.02 18.02 17.95 17.95 34.2K
09:52 17.95 18.04 17.94 18.04 12.2K
09:53 18.04 18.12 18.04 18.09 42.4K
09:54 18.09 18.09 18.03 18.09 21.9K
09:55 18.07 18.16 18.06 18.16 25.6K
09:56 18.15 18.18 18.12 18.16 40.2K
09:57 18.15 18.15 18.12 18.13 5.7K
09:58 18.16 18.17 18.15 18.17 1.7K
09:59 18.15 18.15 18.10 18.11 6.3K
10:00 18.10 18.17 18.10 18.16 2.9K
10:01 18.12 18.21 18.08 18.11 98.7K
10:02 18.12 18.12 18.08 18.08 9.3K
10:03 18.10 18.11 18.10 18.11 3.1K
10:04 18.14 18.14 18.14 18.14 2.0K
10:05 18.15 18.19 18.14 18.19 29.2K
10:06 18.23 18.26 18.18 18.23 17.4K
10:07 18.23 18.23 18.21 18.22 13.2K
10:08 18.22 18.32 18.22 18.27 26.0K
10:09 18.25 18.27 18.25 18.27 6.0K
10:10 18.27 18.27 18.27 18.27 3.0K
10:11 18.27 18.31 18.27 18.30 8.8K
10:12 18.31 18.32 18.30 18.30 4.9K
10:13 18.31 18.31 18.27 18.27 3.9K
10:14 18.25 18.26 18.24 18.25 4.3K
10:15 18.25 18.25 18.25 18.25 2.6K
10:16 18.23 18.23 18.22 18.22 2.7K
10:17 18.22 18.22 18.19 18.19 3.9K
10:18 18.19 18.21 18.19 18.21 5.1K
10:19 18.21 18.22 18.21 18.22 2.1K
10:20 18.19 18.19 18.19 18.19 3.6K
10:21 18.19 18.24 18.19 18.24 2.6K
10:22 18.24 18.25 18.20 18.20 4.3K
10:23 18.25 18.25 18.25 18.25 8.2K
10:24 18.25 18.27 18.25 18.25 5.6K
10:26 18.23 18.24 18.22 18.22 3.9K
10:27 18.25 18.25 18.19 18.20 13.8K
10:28 18.20 18.20 18.15 18.15 2.4K
10:29 18.16 18.16 18.13 18.13 14.4K
10:30 18.13 18.15 18.13 18.15 11.5K
10:31 18.16 18.23 18.15 18.23 9.6K
10:32 18.22 18.22 18.15 18.16 3.8K
10:33 18.16 18.16 18.10 18.10 10.4K
10:35 18.13 18.13 18.08 18.12 10.9K
10:36 18.10 18.10 18.08 18.08 6.1K
10:37 18.08 18.08 18.07 18.07 9.4K
10:38 18.06 18.07 18.03 18.03 8.4K
10:39 18.04 18.04 18.02 18.02 3.0K
10:40 18.02 18.05 18.02 18.03 10.3K
10:41 18.02 18.02 18.00 18.00 6.3K
10:42 18.00 18.04 18.00 18.02 30.3K
10:43 18.02 18.02 18.00 18.01 14.6K
10:44 18.03 18.03 18.02 18.02 3.5K
10:45 18.00 18.01 17.98 17.99 13.6K
10:46 17.97 18.00 17.96 18.00 13.9K
10:47 17.99 17.99 17.97 17.97 4.3K
10:48 18.03 18.05 18.02 18.03 9.4K
10:49 18.01 18.02 17.99 18.01 20.1K
10:50 17.99 18.00 17.96 17.96 5.0K
10:51 17.98 18.02 17.98 18.01 5.4K
10:52 17.99 17.99 17.98 17.98 8.0K
10:53 17.97 17.97 17.94 17.94 2.3K
10:54 17.96 17.96 17.94 17.94 6.6K
10:55 18.00 18.00 17.99 17.99 14.1K
10:56 18.00 18.02 18.00 18.01 2.4K
10:57 18.02 18.04 18.00 18.04 8.6K
10:58 18.01 18.03 18.00 18.00 6.4K
10:59 18.01 18.02 17.99 17.99 4.4K
11:00 18.02 18.03 18.00 18.01 15.1K
11:01 18.02 18.03 18.02 18.03 5.0K
11:02 18.05 18.05 18.05 18.05 1.3K
11:03 18.05 18.07 18.05 18.07 2.6K
11:04 18.08 18.09 18.08 18.09 3.3K
11:05 18.10 18.12 18.10 18.12 2.4K
11:06 18.14 18.14 18.08 18.08 7.0K
11:07 18.10 18.12 18.10 18.12 5.7K
11:08 18.12 18.12 18.09 18.09 6.2K
11:09 18.09 18.12 18.08 18.08 5.3K
11:10 18.08 18.14 18.08 18.14 13.1K
11:11 18.14 18.16 18.12 18.16 12.1K
11:12 18.17 18.20 18.17 18.17 6.8K
11:13 18.17 18.17 18.15 18.15 2.5K
11:14 18.15 18.19 18.15 18.19 2.5K
11:15 18.23 18.25 18.20 18.23 9.4K
11:16 18.23 18.24 18.23 18.23 1.9K
11:17 18.21 18.24 18.21 18.24 3.1K
11:18 18.24 18.24 18.23 18.23 4.1K
11:19 18.24 18.26 18.23 18.25 8.0K
11:20 18.23 18.26 18.23 18.26 5.5K
11:21 18.27 18.29 18.27 18.29 6.5K
11:22 18.29 18.29 18.26 18.28 4.4K
11:23 18.25 18.26 18.25 18.26 8.6K
11:24 18.26 18.28 18.26 18.28 1.6K
11:25 18.28 18.30 18.28 18.30 5.7K
11:26 18.29 18.31 18.27 18.27 8.5K
11:27 18.27 18.28 18.24 18.24 4.1K
11:28 18.25 18.25 18.22 18.22 3.2K
11:29 18.23 18.23 18.22 18.23 1.9K
11:30 18.24 18.24 18.20 18.20 2.2K
11:31 18.22 18.22 18.22 18.22 0.7K
11:32 18.22 18.25 18.22 18.25 2.6K
11:33 18.24 18.25 18.23 18.23 3.0K
11:34 18.23 18.23 18.23 18.23 4.2K
11:35 18.22 18.23 18.22 18.23 1.4K
11:36 18.23 18.23 18.16 18.16 4.2K
11:38 18.20 18.21 18.19 18.19 5.1K
11:40 18.22 18.22 18.22 18.22 2.6K
11:41 18.21 18.22 18.18 18.18 7.7K
11:42 18.17 18.18 18.17 18.17 2.4K
11:43 18.17 18.17 18.14 18.14 2.8K
11:44 18.14 18.15 18.14 18.15 1.6K
11:45 18.15 18.17 18.15 18.17 4.2K
11:46 18.14 18.14 18.12 18.12 1.5K
11:47 18.12 18.14 18.12 18.14 8.0K
11:48 18.11 18.11 18.09 18.09 3.2K
11:49 18.08 18.09 18.07 18.07 4.1K
11:50 18.04 18.04 18.04 18.04 3.0K
11:51 18.06 18.08 18.06 18.08 4.9K
11:52 18.05 18.06 18.05 18.06 5.1K
11:53 18.06 18.10 18.06 18.10 4.3K
11:54 18.10 18.11 18.10 18.10 0.9K
11:55 18.09 18.10 18.09 18.10 1.7K
11:56 18.09 18.10 18.09 18.10 2.6K
11:57 18.12 18.15 18.12 18.15 8.1K
11:58 18.15 18.18 18.15 18.18 5.9K
11:59 18.19 18.19 18.18 18.19 4.7K
12:00 18.20 18.23 18.20 18.21 4.5K
12:01 18.24 18.25 18.19 18.19 6.2K
12:02 18.21 18.25 18.20 18.25 2.4K
12:03 18.26 18.27 18.26 18.26 2.7K
12:04 18.27 18.28 18.27 18.28 1.0K
12:05 18.28 18.28 18.28 18.28 2.7K
12:06 18.28 18.28 18.27 18.27 8.8K
12:07 18.26 18.27 18.26 18.27 6.1K
12:08 18.26 18.26 18.26 18.26 2.1K
12:09 18.25 18.25 18.22 18.22 4.3K
12:11 18.24 18.25 18.24 18.24 2.8K
12:12 18.21 18.21 18.21 18.21 2.7K
12:13 18.20 18.20 18.19 18.19 1.8K
12:14 18.21 18.21 18.20 18.20 2.0K
12:15 18.21 18.21 18.18 18.20 4.8K
12:16 18.18 18.18 18.16 18.16 2.5K
12:17 18.14 18.15 18.13 18.13 4.2K
12:18 18.14 18.14 18.14 18.14 0.8K
12:19 18.13 18.13 18.12 18.12 1.8K
12:20 18.13 18.14 18.13 18.14 5.4K
12:21 18.13 18.14 18.12 18.14 17.8K
12:22 18.14 18.15 18.14 18.15 4.6K
12:23 18.16 18.16 18.16 18.16 3.5K
12:24 18.17 18.17 18.16 18.16 2.5K
12:25 18.16 18.16 18.16 18.16 2.5K
12:26 18.16 18.16 18.11 18.12 8.2K
12:27 18.12 18.16 18.12 18.16 2.8K
12:28 18.17 18.21 18.17 18.21 1.7K
12:29 18.21 18.21 18.21 18.21 1.8K
12:30 18.19 18.20 18.18 18.18 5.3K
12:32 18.17 18.17 18.17 18.17 0.9K
12:33 18.19 18.23 18.19 18.23 3.1K
12:34 18.20 18.20 18.18 18.19 4.8K
12:35 18.17 18.21 18.17 18.20 4.3K
12:36 18.20 18.23 18.20 18.21 4.0K
12:37 18.18 18.20 18.18 18.20 3.5K
12:38 18.22 18.22 18.21 18.21 1.7K
12:39 18.20 18.20 18.20 18.20 1.1K
12:40 18.20 18.21 18.20 18.21 6.6K
12:41 18.22 18.22 18.19 18.19 3.7K
12:42 18.19 18.19 18.17 18.18 5.9K
12:43 18.17 18.20 18.17 18.20 6.0K
12:44 18.22 18.27 18.22 18.27 24.3K
12:45 18.29 18.31 18.28 18.30 28.8K
12:46 18.31 18.35 18.31 18.35 11.4K
12:47 18.33 18.33 18.32 18.32 6.1K
12:48 18.32 18.33 18.32 18.33 2.2K
12:49 18.33 18.33 18.33 18.33 0.7K
12:50 18.33 18.34 18.33 18.34 8.3K
12:51 18.34 18.34 18.34 18.34 0.5K
12:52 18.34 18.34 18.32 18.32 7.9K
12:53 18.32 18.32 18.32 18.32 3.4K
12:54 18.32 18.32 18.31 18.31 8.6K
12:55 18.31 18.32 18.31 18.32 9.2K
12:56 18.32 18.32 18.32 18.32 2.5K
12:57 18.33 18.33 18.32 18.32 7.7K
12:58 18.32 18.32 18.32 18.32 3.8K
12:59 18.32 18.32 18.32 18.32 1.6K
13:00 18.33 18.33 18.33 18.33 4.2K
13:01 18.34 18.34 18.33 18.33 3.0K
13:02 18.34 18.34 18.33 18.33 2.5K
13:03 18.33 18.37 18.33 18.37 19.8K
13:04 18.35 18.35 18.35 18.35 1.4K
13:05 18.34 18.35 18.34 18.35 2.4K
13:06 18.34 18.38 18.34 18.38 10.4K
13:07 18.38 18.38 18.31 18.31 24.2K
13:08 18.32 18.32 18.30 18.30 2.1K
13:09 18.30 18.32 18.30 18.32 1.2K
13:10 18.32 18.33 18.32 18.33 2.1K
13:11 18.34 18.34 18.31 18.31 4.3K
13:12 18.30 18.30 18.30 18.30 1.5K
13:13 18.30 18.32 18.30 18.32 1.5K
13:14 18.31 18.31 18.29 18.30 4.9K
13:15 18.31 18.31 18.31 18.31 1.7K
13:16 18.31 18.31 18.31 18.31 0.9K
13:17 18.32 18.32 18.32 18.32 0.6K
13:18 18.31 18.32 18.31 18.32 2.4K
13:19 18.31 18.31 18.31 18.31 2.4K
13:20 18.32 18.32 18.32 18.32 1.4K
13:21 18.31 18.31 18.31 18.31 1.5K
13:22 18.28 18.29 18.28 18.29 6.7K
13:23 18.26 18.27 18.26 18.27 3.0K
13:24 18.27 18.27 18.27 18.27 1.1K
13:25 18.29 18.29 18.29 18.29 2.0K
13:26 18.31 18.32 18.31 18.31 1.1K
13:27 18.32 18.32 18.32 18.32 2.5K
13:28 18.32 18.32 18.32 18.32 0.2K
13:29 18.32 18.34 18.32 18.32 4.6K
13:30 18.30 18.30 18.26 18.26 4.3K
13:31 18.25 18.27 18.25 18.27 4.8K
13:32 18.24 18.26 18.23 18.26 2.7K
13:33 18.27 18.28 18.27 18.27 4.1K
13:34 18.26 18.26 18.25 18.26 6.9K
13:35 18.26 18.26 18.23 18.23 2.5K
13:36 18.24 18.24 18.24 18.24 5.9K
13:37 18.24 18.25 18.24 18.25 3.2K
13:38 18.25 18.25 18.25 18.25 1.8K
13:39 18.26 18.26 18.26 18.26 3.3K
13:40 18.26 18.27 18.26 18.27 2.6K
13:41 18.27 18.27 18.27 18.27 1.1K
13:42 18.27 18.28 18.27 18.28 2.4K
13:43 18.26 18.27 18.26 18.27 5.7K
13:44 18.27 18.28 18.26 18.26 4.2K
13:45 18.24 18.26 18.24 18.26 4.6K
13:46 18.26 18.26 18.24 18.26 6.0K
13:48 18.24 18.26 18.24 18.26 4.8K
13:49 18.24 18.24 18.22 18.22 4.8K
13:50 18.23 18.23 18.22 18.22 1.1K
13:51 18.23 18.23 18.23 18.23 0.3K
13:52 18.23 18.23 18.23 18.23 0.5K
13:53 18.23 18.24 18.23 18.24 2.3K
13:54 18.24 18.24 18.22 18.22 5.6K
13:55 18.25 18.25 18.25 18.25 1.4K
13:56 18.25 18.25 18.25 18.25 1.0K
13:57 18.26 18.26 18.26 18.26 1.3K
13:58 18.26 18.26 18.26 18.26 3.5K
13:59 18.21 18.23 18.21 18.23 4.6K
14:00 18.23 18.23 18.22 18.22 3.2K
14:01 18.21 18.21 18.21 18.21 4.0K
14:02 18.22 18.22 18.22 18.22 0.8K
14:03 18.22 18.22 18.22 18.22 0.8K
14:04 18.24 18.25 18.23 18.25 5.2K
14:05 18.24 18.24 18.24 18.24 2.7K
14:06 18.27 18.28 18.27 18.28 1.7K
14:07 18.26 18.26 18.26 18.26 6.6K
14:09 18.26 18.26 18.26 18.26 3.0K
14:10 18.29 18.29 18.28 18.28 3.3K
14:11 18.27 18.27 18.26 18.27 6.1K
14:12 18.27 18.27 18.27 18.27 2.4K
14:13 18.28 18.28 18.28 18.28 6.0K
14:15 18.28 18.28 18.28 18.28 3.9K
14:16 18.28 18.28 18.27 18.27 4.5K
14:18 18.28 18.28 18.28 18.28 2.5K
14:19 18.28 18.28 18.28 18.28 2.7K
14:20 18.28 18.28 18.28 18.28 2.1K
14:21 18.28 18.28 18.27 18.28 6.7K
14:22 18.28 18.28 18.28 18.28 1.0K
14:23 18.28 18.28 18.28 18.28 0.9K
14:24 18.28 18.28 18.28 18.28 1.3K
14:25 18.29 18.30 18.29 18.29 5.6K
14:26 18.29 18.29 18.29 18.29 1.0K
14:27 18.27 18.27 18.27 18.27 10.0K
14:28 18.28 18.28 18.28 18.28 2.5K
14:29 18.26 18.26 18.25 18.26 2.7K
14:30 18.27 18.27 18.27 18.27 0.7K
14:31 18.26 18.26 18.26 18.26 3.1K
14:32 18.27 18.27 18.25 18.25 4.1K
14:33 18.26 18.28 18.26 18.28 9.1K
14:34 18.29 18.29 18.27 18.27 5.2K
14:35 18.27 18.27 18.27 18.27 2.8K
14:36 18.32 18.32 18.31 18.31 4.1K
14:37 18.33 18.34 18.31 18.33 11.6K
14:38 18.32 18.32 18.27 18.29 9.0K
14:39 18.28 18.28 18.26 18.26 8.6K
14:40 18.26 18.29 18.26 18.28 5.4K
14:41 18.29 18.30 18.29 18.30 4.5K
14:42 18.27 18.29 18.26 18.29 6.5K
14:43 18.29 18.29 18.26 18.26 6.7K
14:44 18.27 18.27 18.23 18.27 6.5K
14:45 18.27 18.28 18.26 18.27 5.4K
14:46 18.25 18.25 18.23 18.24 4.8K
14:47 18.21 18.21 18.21 18.21 3.8K
14:48 18.21 18.21 18.21 18.21 1.5K
14:49 18.21 18.21 18.18 18.18 7.0K
14:50 18.19 18.19 18.18 18.18 4.4K
14:51 18.18 18.18 18.18 18.18 2.9K
14:52 18.18 18.19 18.18 18.19 4.1K
14:53 18.17 18.17 18.12 18.12 9.5K
14:54 18.14 18.14 18.11 18.11 4.7K
14:55 18.12 18.14 18.12 18.12 15.0K
14:56 18.13 18.13 18.12 18.12 3.6K
14:57 18.14 18.14 18.12 18.14 9.9K
14:58 18.13 18.13 18.13 18.13 0.6K
14:59 18.13 18.13 18.12 18.13 10.0K
15:00 18.11 18.11 18.10 18.11 7.4K
15:01 18.13 18.15 18.13 18.15 3.0K
15:02 18.16 18.16 18.13 18.13 4.0K
15:03 18.13 18.13 18.13 18.13 3.1K
15:04 18.14 18.15 18.14 18.15 3.1K
15:05 18.16 18.18 18.16 18.18 3.7K
15:06 18.17 18.18 18.17 18.18 1.8K
15:07 18.18 18.21 18.18 18.20 3.2K
15:08 18.20 18.20 18.16 18.17 5.5K
15:09 18.18 18.19 18.18 18.19 0.7K
15:10 18.19 18.19 18.19 18.19 2.6K
15:11 18.19 18.19 18.19 18.19 3.4K
15:12 18.21 18.21 18.19 18.20 11.6K
15:13 18.18 18.18 18.18 18.18 5.3K
15:14 18.19 18.21 18.19 18.19 5.7K
15:15 18.19 18.22 18.19 18.20 3.2K
15:16 18.21 18.21 18.21 18.21 0.4K
15:17 18.19 18.21 18.19 18.21 4.6K
15:18 18.21 18.22 18.19 18.22 3.6K
15:19 18.20 18.21 18.20 18.21 4.2K
15:20 18.21 18.21 18.18 18.18 11.8K
15:21 18.18 18.20 18.15 18.16 19.7K
15:22 18.16 18.17 18.12 18.12 17.3K
15:23 18.12 18.13 18.12 18.13 10.3K
15:24 18.13 18.13 18.10 18.10 4.7K
15:25 18.10 18.12 18.10 18.11 5.4K
15:26 18.12 18.13 18.12 18.13 2.6K
15:27 18.13 18.14 18.11 18.11 10.5K
15:28 18.11 18.12 18.11 18.12 4.1K
15:29 18.11 18.11 18.10 18.10 4.1K
15:30 18.10 18.14 18.10 18.13 12.2K
15:31 18.14 18.14 18.14 18.14 6.7K
15:32 18.14 18.15 18.14 18.15 8.2K
15:33 18.15 18.17 18.15 18.16 9.3K
15:34 18.18 18.22 18.18 18.22 10.7K
15:35 18.22 18.24 18.22 18.24 7.3K
15:36 18.24 18.24 18.23 18.23 9.3K
15:37 18.23 18.23 18.22 18.22 10.1K
15:38 18.19 18.21 18.19 18.19 21.1K
15:39 18.19 18.19 18.18 18.18 11.8K
15:40 18.16 18.17 18.16 18.17 6.9K
15:41 18.17 18.17 18.17 18.17 8.1K
15:42 18.17 18.19 18.16 18.19 11.5K
15:43 18.19 18.20 18.18 18.20 11.3K
15:44 18.20 18.20 18.18 18.18 10.2K
15:45 18.18 18.21 18.18 18.19 19.6K
15:46 18.19 18.19 18.17 18.17 5.2K
15:47 18.18 18.19 18.17 18.17 10.3K
15:48 18.17 18.21 18.17 18.21 8.7K
15:49 18.21 18.21 18.20 18.21 9.5K
15:50 18.21 18.26 18.21 18.25 30.0K
15:51 18.25 18.25 18.21 18.22 28.5K
15:52 18.21 18.24 18.21 18.23 16.9K
15:53 18.22 18.24 18.21 18.24 19.1K
15:54 18.23 18.24 18.22 18.22 17.4K
15:55 18.22 18.22 18.17 18.17 28.5K
15:56 18.17 18.18 18.16 18.17 31.5K
15:57 18.17 18.17 18.16 18.16 45.3K
15:58 18.16 18.18 18.16 18.17 70.7K
15:59 18.17 18.17 18.15 18.16 77.5K
16:00 18.16 18.16 18.16 18.16 738.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available