Comstock Resources

CRK
🏛️ usa →
21.26
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.26 20.28 20.08 20.08 53.7K
09:32 20.08 20.17 20.07 20.07 1.3K
09:33 20.07 20.07 20.07 20.07 1.1K
09:34 20.07 20.07 19.97 19.97 2.0K
09:35 20.01 20.08 19.99 19.99 3.1K
09:36 19.99 20.02 19.94 19.94 5.0K
09:37 19.98 20.01 19.98 20.01 3.1K
09:39 20.04 20.04 20.04 20.04 0.2K
09:40 20.04 20.09 20.04 20.09 2.0K
09:41 20.12 20.12 20.04 20.04 3.0K
09:42 20.05 20.05 19.97 20.02 2.0K
09:43 20.03 20.03 19.95 19.95 8.4K
09:44 19.95 19.95 19.95 19.95 2.3K
09:45 19.91 19.91 19.84 19.86 4.2K
09:46 19.86 19.90 19.85 19.90 2.4K
09:47 19.90 19.90 19.87 19.87 3.1K
09:48 19.86 19.86 19.86 19.86 0.7K
09:49 19.87 19.87 19.82 19.82 1.7K
09:50 19.83 19.87 19.83 19.87 2.8K
09:51 19.80 19.80 19.76 19.76 2.0K
09:52 19.74 19.75 19.73 19.73 2.4K
09:54 19.75 19.83 19.75 19.83 3.2K
09:55 19.77 19.83 19.77 19.83 5.0K
09:56 19.85 19.85 19.82 19.82 0.6K
09:57 19.87 19.87 19.87 19.87 6.4K
09:58 19.88 19.91 19.88 19.90 8.2K
09:59 19.91 19.95 19.91 19.95 9.3K
10:00 19.90 19.90 19.77 19.88 13.6K
10:01 19.84 19.92 19.79 19.92 18.0K
10:02 19.92 20.01 19.92 19.99 12.3K
10:03 20.04 20.09 20.04 20.06 6.1K
10:04 20.09 20.11 20.09 20.09 3.3K
10:05 20.12 20.12 20.06 20.06 2.4K
10:06 20.04 20.04 20.02 20.04 5.0K
10:07 20.11 20.11 20.07 20.07 2.3K
10:08 20.06 20.06 20.06 20.06 0.2K
10:09 20.07 20.07 20.01 20.01 6.2K
10:10 20.03 20.03 20.03 20.03 0.4K
10:11 20.03 20.09 20.03 20.09 11.1K
10:12 20.09 20.10 20.06 20.06 5.3K
10:13 20.04 20.04 20.04 20.04 2.0K
10:14 20.02 20.04 20.02 20.04 2.7K
10:15 20.04 20.04 20.04 20.04 0.7K
10:16 20.06 20.10 20.06 20.08 7.6K
10:17 20.07 20.07 20.07 20.07 2.2K
10:19 20.06 20.07 20.06 20.07 2.0K
10:20 20.03 20.05 20.03 20.05 3.6K
10:21 20.05 20.05 20.05 20.05 2.1K
10:22 19.97 19.98 19.97 19.98 3.2K
10:23 19.95 19.95 19.95 19.95 0.6K
10:24 19.96 19.96 19.95 19.95 1.2K
10:25 19.96 19.96 19.94 19.94 1.0K
10:26 19.96 19.96 19.96 19.96 2.7K
10:28 19.96 19.96 19.96 19.96 3.4K
10:29 19.88 19.88 19.88 19.88 0.8K
10:30 19.88 19.88 19.88 19.88 0.6K
10:31 19.92 19.94 19.92 19.94 0.9K
10:32 19.94 19.94 19.89 19.89 1.5K
10:33 19.88 19.88 19.85 19.85 2.0K
10:34 19.82 19.84 19.82 19.84 1.3K
10:35 19.87 19.87 19.86 19.86 1.2K
10:38 19.85 19.85 19.85 19.85 1.5K
10:39 19.84 19.91 19.84 19.89 5.1K
10:40 19.90 19.90 19.90 19.90 0.8K
10:42 19.92 19.92 19.92 19.92 1.7K
10:43 19.90 19.90 19.90 19.90 2.3K
10:45 19.84 19.97 19.84 19.97 3.6K
10:46 19.99 19.99 19.98 19.98 2.8K
10:47 19.97 19.97 19.97 19.97 0.5K
10:48 19.97 19.97 19.97 19.97 2.1K
10:50 19.98 20.05 19.98 20.05 10.0K
10:51 20.07 20.07 20.06 20.06 5.2K
10:52 20.11 20.14 20.09 20.14 4.6K
10:53 20.10 20.10 20.08 20.08 5.5K
10:55 20.08 20.08 20.08 20.08 2.7K
10:56 20.09 20.10 20.07 20.07 1.1K
10:57 20.06 20.07 20.06 20.07 1.1K
10:58 20.05 20.05 20.05 20.05 4.4K
11:01 20.08 20.08 20.08 20.08 2.0K
11:02 20.12 20.12 20.11 20.11 2.9K
11:03 20.09 20.09 20.09 20.09 1.5K
11:04 20.09 20.09 20.09 20.09 1.0K
11:05 20.10 20.10 20.09 20.10 1.4K
11:06 20.10 20.10 20.05 20.08 4.1K
11:07 20.09 20.09 20.09 20.09 1.2K
11:08 20.10 20.10 20.10 20.10 0.3K
11:09 20.08 20.09 20.08 20.09 3.5K
11:10 20.07 20.07 20.05 20.05 3.0K
11:11 20.05 20.07 20.05 20.05 2.4K
11:12 20.07 20.07 20.07 20.07 2.2K
11:13 20.09 20.09 20.09 20.09 1.4K
11:14 20.10 20.10 20.10 20.10 0.6K
11:15 20.08 20.08 20.04 20.04 2.8K
11:16 20.04 20.05 20.04 20.04 4.9K
11:17 20.05 20.06 20.05 20.06 1.1K
11:18 20.07 20.08 20.07 20.08 1.2K
11:19 20.08 20.08 20.04 20.04 4.2K
11:20 20.04 20.06 20.04 20.04 1.0K
11:21 20.06 20.06 20.03 20.03 2.8K
11:22 20.02 20.02 20.02 20.02 1.7K
11:23 20.02 20.02 20.02 20.02 0.8K
11:24 20.01 20.01 20.00 20.01 1.7K
11:25 20.01 20.01 19.98 19.98 3.7K
11:26 19.99 19.99 19.96 19.96 7.1K
11:27 19.96 20.00 19.96 20.00 1.8K
11:28 20.00 20.01 19.99 20.01 2.5K
11:30 19.99 19.99 19.99 19.99 4.7K
11:31 19.98 19.98 19.98 19.98 2.9K
11:32 19.99 19.99 19.99 19.99 0.9K
11:33 19.99 20.00 19.97 20.00 1.7K
11:34 20.01 20.02 20.00 20.00 6.0K
11:37 19.96 19.96 19.96 19.96 3.8K
11:38 19.96 19.96 19.96 19.96 1.9K
11:39 19.95 19.95 19.95 19.95 3.1K
11:40 19.95 19.95 19.95 19.95 1.0K
11:41 19.96 19.96 19.95 19.95 0.7K
11:42 19.96 19.98 19.96 19.98 3.8K
11:43 19.96 19.96 19.96 19.96 0.9K
11:44 19.94 19.94 19.91 19.91 2.9K
11:45 19.90 19.90 19.90 19.90 5.0K
11:47 19.89 19.89 19.89 19.89 0.6K
11:48 19.88 19.89 19.88 19.89 4.0K
11:49 19.87 19.87 19.87 19.87 1.3K
11:50 19.85 19.86 19.85 19.86 5.6K
11:52 19.84 19.86 19.84 19.86 2.6K
11:53 19.85 19.85 19.85 19.85 0.4K
11:54 19.85 19.86 19.85 19.86 2.8K
11:55 19.87 19.89 19.87 19.89 3.0K
11:56 19.87 19.88 19.87 19.88 1.5K
11:57 19.86 19.86 19.86 19.86 2.5K
11:59 19.85 19.88 19.85 19.88 2.8K
12:00 19.88 19.89 19.87 19.89 2.5K
12:01 19.91 19.91 19.91 19.91 1.8K
12:02 19.92 19.92 19.92 19.92 0.8K
12:03 19.90 19.90 19.89 19.90 3.0K
12:04 19.91 19.91 19.91 19.91 2.3K
12:05 19.99 19.99 19.99 19.99 1.3K
12:06 19.98 19.98 19.96 19.96 1.8K
12:08 19.97 19.97 19.97 19.97 1.5K
12:09 19.96 19.96 19.96 19.96 2.3K
12:10 19.94 19.94 19.90 19.90 3.4K
12:11 19.91 19.91 19.91 19.91 1.6K
12:13 19.88 19.90 19.88 19.90 2.8K
12:14 19.90 19.93 19.90 19.93 2.6K
12:15 19.94 19.94 19.93 19.93 2.7K
12:16 19.95 19.95 19.94 19.95 3.2K
12:17 19.94 19.95 19.93 19.93 5.5K
12:18 19.96 19.97 19.95 19.95 4.7K
12:19 19.94 19.94 19.93 19.94 1.6K
12:20 19.94 19.94 19.92 19.92 2.8K
12:21 19.92 19.93 19.92 19.93 1.5K
12:22 19.94 19.96 19.94 19.96 3.1K
12:23 19.95 19.95 19.95 19.95 1.8K
12:24 19.95 19.95 19.95 19.95 0.5K
12:25 19.96 19.98 19.96 19.98 3.3K
12:26 20.00 20.00 20.00 20.00 1.5K
12:27 19.99 19.99 19.93 19.96 17.4K
12:28 19.97 19.97 19.97 19.97 1.6K
12:29 19.96 19.97 19.96 19.97 4.6K
12:30 19.97 20.01 19.97 20.01 3.2K
12:31 19.98 19.99 19.98 19.99 3.1K
12:32 19.98 19.98 19.98 19.98 1.3K
12:34 19.96 19.96 19.96 19.96 3.6K
12:35 19.98 19.98 19.97 19.97 1.4K
12:36 19.96 19.99 19.95 19.99 2.3K
12:37 19.97 19.97 19.95 19.95 2.1K
12:38 19.94 19.96 19.94 19.94 4.7K
12:39 19.94 19.95 19.94 19.95 3.3K
12:40 19.97 19.98 19.97 19.98 5.6K
12:41 19.95 19.95 19.92 19.92 3.3K
12:42 19.90 19.90 19.90 19.90 1.9K
12:43 19.94 19.94 19.89 19.89 4.4K
12:44 19.91 19.91 19.91 19.91 0.3K
12:45 19.89 19.89 19.87 19.87 3.0K
12:46 19.87 19.88 19.85 19.88 2.1K
12:48 19.88 19.90 19.88 19.90 12.4K
12:49 19.86 19.89 19.86 19.89 3.2K
12:50 19.87 19.87 19.85 19.85 5.9K
12:51 19.84 19.84 19.81 19.81 3.1K
12:52 19.79 19.80 19.79 19.80 0.7K
12:53 19.77 19.77 19.76 19.77 1.2K
12:54 19.76 19.78 19.76 19.78 2.6K
12:55 19.77 19.77 19.73 19.73 4.7K
12:56 19.73 19.73 19.68 19.68 2.7K
12:57 19.69 19.69 19.68 19.68 3.9K
12:58 19.69 19.72 19.69 19.72 6.9K
12:59 19.73 19.73 19.71 19.71 2.8K
13:00 19.70 19.70 19.69 19.69 1.4K
13:01 19.68 19.69 19.64 19.64 2.6K
13:02 19.64 19.64 19.63 19.63 1.3K
13:03 19.63 19.63 19.62 19.63 2.2K
13:04 19.64 19.66 19.64 19.64 4.9K
13:05 19.64 19.65 19.64 19.65 1.3K
13:06 19.64 19.64 19.62 19.62 2.6K
13:07 19.62 19.62 19.60 19.60 2.1K
13:08 19.63 19.64 19.63 19.64 3.9K
13:09 19.60 19.60 19.59 19.59 2.1K
13:10 19.58 19.58 19.56 19.56 16.4K
13:11 19.60 19.60 19.55 19.55 5.2K
13:12 19.55 19.55 19.53 19.54 3.1K
13:13 19.53 19.54 19.53 19.54 1.8K
13:14 19.55 19.61 19.55 19.61 6.1K
13:15 19.61 19.65 19.61 19.65 6.9K
13:16 19.66 19.66 19.61 19.61 1.7K
13:17 19.62 19.66 19.61 19.66 8.1K
13:18 19.63 19.63 19.63 19.63 1.4K
13:19 19.61 19.61 19.60 19.60 3.7K
13:20 19.59 19.60 19.58 19.58 5.3K
13:21 19.57 19.57 19.57 19.57 0.1K
13:22 19.59 19.59 19.59 19.59 1.1K
13:23 19.58 19.59 19.58 19.59 1.9K
13:24 19.59 19.59 19.57 19.57 4.3K
13:25 19.62 19.62 19.62 19.62 1.0K
13:26 19.60 19.60 19.59 19.59 3.4K
13:28 19.57 19.57 19.52 19.52 4.9K
13:30 19.53 19.53 19.53 19.53 1.4K
13:31 19.54 19.54 19.51 19.51 3.3K
13:32 19.53 19.53 19.53 19.53 1.9K
13:34 19.56 19.56 19.56 19.56 0.7K
13:35 19.55 19.55 19.55 19.55 3.2K
13:36 19.55 19.55 19.53 19.53 3.9K
13:37 19.54 19.54 19.54 19.54 3.8K
13:38 19.56 19.56 19.56 19.56 1.4K
13:39 19.58 19.58 19.52 19.52 3.9K
13:40 19.49 19.49 19.48 19.49 1.5K
13:41 19.48 19.48 19.48 19.48 1.1K
13:42 19.49 19.49 19.49 19.49 0.1K
13:43 19.50 19.51 19.49 19.50 5.5K
13:44 19.50 19.52 19.50 19.52 4.3K
13:45 19.50 19.50 19.48 19.48 2.5K
13:46 19.48 19.48 19.48 19.48 2.3K
13:47 19.48 19.48 19.48 19.48 1.7K
13:48 19.47 19.48 19.47 19.48 3.1K
13:49 19.48 19.51 19.48 19.51 3.9K
13:50 19.52 19.52 19.50 19.50 3.7K
13:51 19.50 19.50 19.49 19.49 2.3K
13:52 19.50 19.50 19.50 19.50 1.3K
13:53 19.50 19.50 19.48 19.48 3.6K
13:54 19.48 19.48 19.47 19.47 4.1K
13:55 19.47 19.47 19.45 19.46 1.1K
13:56 19.45 19.45 19.42 19.43 15.7K
13:57 19.43 19.44 19.43 19.44 2.0K
13:58 19.44 19.44 19.40 19.40 3.9K
13:59 19.40 19.41 19.40 19.40 1.0K
14:00 19.41 19.45 19.40 19.44 5.5K
14:01 19.44 19.44 19.41 19.41 3.4K
14:02 19.41 19.41 19.41 19.41 2.6K
14:03 19.41 19.45 19.41 19.45 2.8K
14:04 19.43 19.43 19.43 19.43 1.7K
14:05 19.45 19.45 19.43 19.43 2.4K
14:06 19.44 19.45 19.44 19.45 3.4K
14:07 19.45 19.45 19.44 19.44 1.9K
14:08 19.44 19.49 19.44 19.48 6.2K
14:09 19.48 19.48 19.48 19.48 0.9K
14:10 19.50 19.50 19.47 19.49 3.2K
14:11 19.49 19.50 19.48 19.48 3.1K
14:12 19.45 19.47 19.44 19.47 6.5K
14:13 19.48 19.49 19.48 19.49 2.1K
14:14 19.53 19.53 19.50 19.50 2.3K
14:15 19.48 19.48 19.44 19.44 2.7K
14:16 19.45 19.45 19.44 19.44 1.2K
14:17 19.48 19.48 19.44 19.44 4.1K
14:18 19.44 19.50 19.44 19.50 6.0K
14:19 19.50 19.50 19.50 19.50 0.9K
14:20 19.51 19.51 19.50 19.50 2.8K
14:21 19.45 19.45 19.45 19.45 1.8K
14:22 19.42 19.42 19.42 19.42 1.7K
14:23 19.41 19.41 19.39 19.39 0.7K
14:24 19.39 19.41 19.37 19.41 8.5K
14:25 19.41 19.42 19.39 19.39 1.5K
14:26 19.36 19.36 19.35 19.36 2.0K
14:27 19.35 19.38 19.35 19.37 4.1K
14:28 19.40 19.42 19.40 19.42 5.9K
14:29 19.42 19.44 19.42 19.43 2.8K
14:30 19.44 19.44 19.43 19.43 2.3K
14:31 19.41 19.41 19.39 19.39 2.7K
14:32 19.41 19.41 19.40 19.40 1.6K
14:33 19.41 19.41 19.41 19.41 0.2K
14:34 19.41 19.41 19.40 19.40 2.6K
14:35 19.44 19.45 19.44 19.44 7.5K
14:36 19.45 19.45 19.43 19.44 6.8K
14:37 19.42 19.44 19.41 19.41 3.1K
14:38 19.40 19.40 19.39 19.40 4.3K
14:39 19.39 19.39 19.39 19.39 1.3K
14:40 19.38 19.41 19.38 19.41 6.9K
14:41 19.39 19.41 19.38 19.39 6.0K
14:42 19.38 19.38 19.35 19.35 4.6K
14:43 19.38 19.39 19.37 19.39 2.7K
14:44 19.38 19.39 19.37 19.39 3.1K
14:45 19.39 19.43 19.38 19.42 4.9K
14:46 19.46 19.46 19.45 19.45 1.4K
14:47 19.46 19.48 19.46 19.48 4.8K
14:48 19.48 19.52 19.48 19.52 4.5K
14:49 19.51 19.53 19.47 19.49 5.8K
14:50 19.49 19.54 19.49 19.54 2.8K
14:51 19.55 19.57 19.53 19.57 4.3K
14:52 19.55 19.58 19.55 19.56 2.3K
14:53 19.58 19.59 19.57 19.59 2.6K
14:54 19.60 19.60 19.56 19.57 4.7K
14:55 19.58 19.58 19.57 19.58 2.8K
14:56 19.60 19.64 19.60 19.64 13.1K
14:57 19.64 19.67 19.64 19.67 2.8K
14:58 19.63 19.67 19.62 19.65 11.1K
14:59 19.65 19.65 19.63 19.65 4.2K
15:00 19.61 19.61 19.59 19.59 4.1K
15:01 19.58 19.58 19.58 19.58 2.3K
15:02 19.57 19.57 19.56 19.56 2.1K
15:03 19.55 19.55 19.55 19.55 1.4K
15:04 19.56 19.56 19.51 19.51 4.3K
15:05 19.51 19.53 19.49 19.49 5.1K
15:06 19.50 19.55 19.49 19.55 7.6K
15:07 19.55 19.55 19.53 19.55 6.9K
15:08 19.54 19.59 19.53 19.59 3.6K
15:09 19.57 19.60 19.57 19.59 3.0K
15:10 19.60 19.60 19.58 19.58 5.8K
15:11 19.59 19.63 19.59 19.63 7.6K
15:12 19.64 19.67 19.63 19.67 7.2K
15:13 19.69 19.70 19.69 19.70 5.7K
15:14 19.70 19.71 19.70 19.71 13.9K
15:15 19.68 19.72 19.68 19.72 9.3K
15:16 19.72 19.74 19.71 19.74 4.9K
15:17 19.74 19.75 19.72 19.72 8.4K
15:18 19.72 19.72 19.70 19.72 11.1K
15:19 19.71 19.71 19.70 19.70 4.3K
15:20 19.71 19.71 19.70 19.71 5.7K
15:21 19.71 19.72 19.69 19.72 10.4K
15:22 19.72 19.75 19.72 19.74 13.2K
15:23 19.75 19.75 19.73 19.74 5.3K
15:24 19.73 19.74 19.72 19.72 5.6K
15:25 19.73 19.76 19.73 19.76 3.8K
15:26 19.76 19.76 19.74 19.76 2.9K
15:27 19.75 19.76 19.73 19.73 10.1K
15:28 19.72 19.74 19.72 19.74 5.1K
15:29 19.73 19.73 19.72 19.72 5.1K
15:30 19.71 19.74 19.71 19.73 6.6K
15:31 19.73 19.73 19.69 19.69 5.3K
15:32 19.68 19.72 19.68 19.72 5.4K
15:33 19.73 19.73 19.71 19.71 4.4K
15:34 19.70 19.70 19.66 19.67 8.6K
15:35 19.66 19.66 19.65 19.65 4.4K
15:36 19.66 19.66 19.66 19.66 1.9K
15:37 19.65 19.66 19.65 19.66 12.6K
15:38 19.65 19.65 19.65 19.65 2.1K
15:39 19.65 19.71 19.65 19.71 12.9K
15:40 19.69 19.70 19.69 19.70 7.6K
15:41 19.70 19.70 19.68 19.70 9.5K
15:42 19.70 19.75 19.70 19.75 11.7K
15:43 19.78 19.82 19.78 19.80 10.0K
15:44 19.80 19.80 19.79 19.79 9.0K
15:45 19.79 19.79 19.74 19.74 12.4K
15:46 19.75 19.75 19.71 19.71 9.4K
15:47 19.71 19.71 19.67 19.67 15.0K
15:48 19.70 19.70 19.69 19.69 10.5K
15:49 19.69 19.69 19.69 19.69 7.9K
15:50 19.73 19.75 19.72 19.72 22.7K
15:51 19.71 19.71 19.68 19.68 11.9K
15:52 19.68 19.69 19.67 19.68 18.6K
15:53 19.68 19.69 19.61 19.62 34.4K
15:54 19.63 19.70 19.63 19.70 40.2K
15:55 19.72 19.72 19.63 19.64 33.0K
15:56 19.62 19.63 19.56 19.56 32.7K
15:57 19.56 19.56 19.55 19.56 29.9K
15:58 19.56 19.57 19.56 19.57 32.4K
15:59 19.56 19.58 19.54 19.54 152.8K
16:00 19.55 19.55 19.54 19.54 394.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available