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 18.66 18.93 18.47 18.93 199.8K
09:31 18.93 18.99 18.93 18.99 10.1K
09:32 18.94 19.05 18.93 19.05 9.8K
09:33 19.06 19.06 18.89 18.94 10.5K
09:34 18.92 19.17 18.92 19.17 6.2K
09:35 19.12 19.16 19.12 19.12 1.8K
09:36 19.12 19.13 19.06 19.09 4.4K
09:37 19.12 19.12 19.04 19.04 2.5K
09:38 19.08 19.08 19.08 19.08 1.5K
09:39 19.17 19.19 19.17 19.19 5.1K
09:40 19.18 19.30 19.18 19.28 11.3K
09:41 19.29 19.30 19.25 19.29 1.7K
09:42 19.23 19.23 19.23 19.23 1.4K
09:43 19.23 19.23 19.14 19.19 1.3K
09:44 19.09 19.09 19.03 19.03 1.3K
09:45 19.11 19.11 19.04 19.08 12.6K
09:46 19.15 19.18 19.12 19.12 7.2K
09:47 19.11 19.11 19.05 19.06 4.5K
09:48 19.07 19.07 19.07 19.07 1.4K
09:49 19.07 19.24 19.07 19.12 3.2K
09:50 19.18 19.18 19.01 19.01 5.9K
09:51 19.00 19.00 18.90 18.90 5.2K
09:52 18.93 18.93 18.80 18.87 36.0K
09:53 18.83 18.83 18.76 18.80 12.8K
09:54 18.79 18.84 18.79 18.84 3.9K
09:55 18.81 18.84 18.80 18.84 3.6K
09:56 18.84 18.89 18.84 18.89 4.9K
09:57 18.89 18.89 18.89 18.89 6.2K
09:58 18.85 18.85 18.80 18.82 1.7K
09:59 18.84 18.92 18.84 18.92 6.9K
10:00 18.92 19.05 18.92 19.04 18.2K
10:01 19.04 19.05 18.97 18.97 11.8K
10:02 18.97 19.00 18.97 18.99 4.2K
10:03 18.94 18.94 18.85 18.87 5.0K
10:04 18.87 18.88 18.82 18.82 6.2K
10:05 18.83 18.86 18.81 18.86 4.8K
10:06 18.82 18.82 18.77 18.77 8.8K
10:07 18.77 18.79 18.69 18.71 20.1K
10:08 18.71 18.80 18.71 18.78 12.1K
10:09 18.78 18.86 18.78 18.80 10.6K
10:10 18.80 18.86 18.80 18.86 3.2K
10:11 18.89 18.89 18.84 18.85 5.2K
10:12 18.84 18.94 18.84 18.94 3.3K
10:13 19.00 19.06 19.00 19.06 3.7K
10:14 19.07 19.09 19.04 19.09 6.5K
10:15 19.09 19.14 19.09 19.11 2.9K
10:16 19.10 19.11 19.10 19.10 2.9K
10:17 19.06 19.06 19.03 19.03 5.9K
10:18 19.02 19.02 19.00 19.00 4.3K
10:19 19.00 19.00 18.94 18.94 2.5K
10:20 18.99 18.99 18.96 18.96 5.6K
10:21 18.97 18.99 18.93 18.93 4.4K
10:22 18.94 18.98 18.93 18.93 2.8K
10:23 18.94 18.96 18.94 18.95 1.0K
10:24 18.94 18.99 18.94 18.99 3.3K
10:25 18.95 18.95 18.94 18.94 1.8K
10:26 18.93 18.93 18.91 18.91 2.2K
10:27 18.89 18.90 18.87 18.87 3.5K
10:28 18.86 18.91 18.85 18.91 17.8K
10:29 18.89 18.93 18.86 18.86 6.2K
10:30 18.85 18.92 18.85 18.92 3.3K
10:31 18.90 18.92 18.85 18.86 6.8K
10:32 18.91 18.92 18.90 18.92 1.9K
10:33 18.94 18.94 18.90 18.92 2.6K
10:34 18.92 18.92 18.90 18.90 3.1K
10:35 18.92 18.92 18.91 18.92 6.0K
10:36 18.92 18.96 18.89 18.96 6.4K
10:37 18.92 18.93 18.91 18.93 0.9K
10:38 18.98 19.01 18.98 19.01 5.8K
10:39 19.02 19.02 18.98 18.98 3.3K
10:40 19.02 19.04 19.02 19.04 2.6K
10:41 19.06 19.09 19.06 19.08 3.5K
10:42 19.07 19.09 19.07 19.09 0.8K
10:43 19.10 19.10 19.03 19.05 9.2K
10:44 19.04 19.04 18.99 18.99 2.5K
10:45 19.01 19.03 19.01 19.02 4.4K
10:46 19.03 19.03 19.00 19.00 0.9K
10:47 19.01 19.01 18.97 18.97 1.4K
10:48 19.02 19.03 19.00 19.00 4.6K
10:49 18.99 19.03 18.99 19.03 0.8K
10:50 19.06 19.07 19.04 19.05 7.0K
10:51 19.05 19.05 19.00 19.01 9.3K
10:52 19.00 19.00 18.94 18.94 3.7K
10:53 18.94 19.01 18.94 19.01 1.5K
10:54 19.01 19.01 18.95 18.96 4.4K
10:55 18.96 18.96 18.90 18.93 9.8K
10:56 18.90 18.90 18.90 18.90 1.3K
10:57 18.86 18.86 18.86 18.86 8.3K
10:58 18.87 18.87 18.83 18.84 7.4K
10:59 18.84 18.84 18.84 18.84 1.8K
11:00 18.86 18.87 18.86 18.87 16.0K
11:01 18.88 18.88 18.85 18.85 8.5K
11:03 18.85 18.85 18.83 18.85 4.0K
11:04 18.83 18.83 18.83 18.83 1.2K
11:05 18.84 18.84 18.80 18.80 5.8K
11:06 18.80 18.80 18.80 18.80 1.5K
11:07 18.85 18.85 18.85 18.85 6.2K
11:08 18.84 18.85 18.82 18.82 4.6K
11:09 18.88 18.88 18.88 18.88 4.0K
11:10 18.86 18.86 18.80 18.82 3.9K
11:11 18.81 18.82 18.81 18.82 2.2K
11:12 18.82 18.82 18.82 18.82 0.7K
11:13 18.83 18.85 18.83 18.85 26.1K
11:14 18.85 18.85 18.85 18.85 1.5K
11:15 18.85 18.85 18.85 18.85 0.5K
11:16 18.83 18.86 18.83 18.86 10.3K
11:17 18.86 18.87 18.86 18.87 9.9K
11:18 18.87 18.87 18.84 18.84 38.4K
11:19 18.84 18.85 18.82 18.84 18.3K
11:20 18.84 18.87 18.84 18.85 9.2K
11:21 18.83 18.84 18.83 18.84 1.8K
11:22 18.84 18.85 18.82 18.84 35.4K
11:23 18.86 18.94 18.86 18.94 12.8K
11:24 18.95 18.99 18.95 18.96 6.6K
11:25 19.01 19.01 19.01 19.01 2.4K
11:26 19.02 19.02 18.98 18.99 16.0K
11:27 19.00 19.06 19.00 19.04 6.5K
11:28 19.07 19.09 19.06 19.08 4.9K
11:29 19.06 19.08 19.06 19.08 2.9K
11:30 19.11 19.13 19.11 19.12 4.4K
11:31 19.15 19.15 19.14 19.14 3.4K
11:32 19.15 19.15 19.13 19.13 2.9K
11:33 19.13 19.21 19.13 19.21 9.1K
11:35 19.21 19.23 19.21 19.22 7.7K
11:36 19.23 19.25 19.23 19.25 1.5K
11:37 19.26 19.26 19.22 19.22 7.4K
11:38 19.22 19.22 19.22 19.22 0.5K
11:39 19.22 19.22 19.22 19.22 2.3K
11:40 19.20 19.20 19.20 19.20 0.4K
11:41 19.20 19.21 19.19 19.20 10.8K
11:42 19.21 19.21 19.20 19.20 1.6K
11:43 19.21 19.22 19.20 19.20 2.1K
11:44 19.20 19.20 19.18 19.20 3.7K
11:45 19.19 19.22 19.19 19.22 4.3K
11:46 19.32 19.32 19.32 19.32 1.5K
11:47 19.29 19.29 19.26 19.26 1.8K
11:48 19.27 19.28 19.27 19.28 1.1K
11:49 19.26 19.27 19.24 19.24 2.4K
11:50 19.24 19.25 19.21 19.23 2.2K
11:51 19.23 19.26 19.23 19.26 5.6K
11:52 19.28 19.28 19.28 19.28 1.7K
11:54 19.29 19.33 19.29 19.33 2.7K
11:55 19.33 19.33 19.33 19.33 1.7K
11:56 19.33 19.33 19.32 19.32 4.2K
11:57 19.29 19.31 19.28 19.31 2.0K
11:58 19.24 19.25 19.24 19.24 6.6K
11:59 19.24 19.24 19.24 19.24 0.3K
12:00 19.24 19.24 19.21 19.21 3.0K
12:01 19.19 19.19 19.17 19.17 2.0K
12:02 19.16 19.16 19.15 19.15 1.8K
12:03 19.14 19.14 19.14 19.14 0.6K
12:04 19.16 19.16 19.16 19.16 2.0K
12:05 19.14 19.14 19.11 19.11 4.0K
12:06 19.09 19.11 19.09 19.11 0.4K
12:07 19.11 19.11 19.11 19.11 1.1K
12:08 19.09 19.09 19.07 19.07 4.2K
12:09 19.08 19.08 19.08 19.08 0.5K
12:10 19.05 19.05 19.05 19.05 4.7K
12:12 19.08 19.11 19.08 19.11 2.2K
12:13 19.11 19.13 19.11 19.13 4.5K
12:14 19.17 19.17 19.14 19.15 6.2K
12:15 19.15 19.17 19.15 19.17 2.8K
12:16 19.15 19.15 19.15 19.15 0.4K
12:17 19.14 19.16 19.13 19.16 3.2K
12:18 19.16 19.16 19.16 19.16 1.1K
12:19 19.16 19.19 19.16 19.19 3.7K
12:20 19.18 19.22 19.18 19.22 2.9K
12:21 19.21 19.26 19.21 19.26 5.9K
12:22 19.27 19.27 19.27 19.27 0.3K
12:23 19.26 19.26 19.25 19.25 2.8K
12:24 19.22 19.22 19.20 19.20 1.7K
12:25 19.22 19.22 19.22 19.22 0.5K
12:26 19.21 19.22 19.17 19.22 5.7K
12:27 19.18 19.18 19.18 19.18 1.8K
12:28 19.20 19.20 19.20 19.20 0.7K
12:29 19.20 19.21 19.20 19.21 2.2K
12:30 19.19 19.20 19.19 19.20 4.2K
12:32 19.18 19.20 19.18 19.20 1.3K
12:34 19.21 19.21 19.20 19.20 3.4K
12:35 19.18 19.18 19.17 19.17 2.1K
12:36 19.18 19.20 19.18 19.20 2.2K
12:37 19.21 19.22 19.21 19.22 1.3K
12:38 19.22 19.22 19.22 19.22 0.8K
12:39 19.22 19.23 19.22 19.23 3.9K
12:41 19.23 19.25 19.23 19.24 3.8K
12:42 19.24 19.29 19.24 19.29 1.8K
12:43 19.28 19.28 19.28 19.28 1.3K
12:44 19.28 19.28 19.25 19.26 4.3K
12:45 19.26 19.28 19.26 19.28 1.3K
12:46 19.28 19.28 19.27 19.27 2.4K
12:47 19.26 19.27 19.26 19.27 2.3K
12:48 19.31 19.33 19.31 19.33 9.5K
12:49 19.34 19.34 19.31 19.32 16.4K
12:50 19.32 19.32 19.32 19.32 4.3K
12:51 19.32 19.32 19.31 19.32 38.9K
12:53 19.32 19.32 19.32 19.32 2.0K
12:54 19.32 19.33 19.32 19.32 37.6K
12:55 19.32 19.32 19.32 19.32 0.7K
12:56 19.31 19.32 19.31 19.32 19.0K
12:57 19.32 19.32 19.31 19.32 32.7K
12:58 19.29 19.31 19.29 19.31 30.0K
12:59 19.26 19.27 19.25 19.25 14.6K
13:01 19.26 19.31 19.26 19.31 6.5K
13:02 19.32 19.32 19.31 19.31 3.3K
13:03 19.32 19.32 19.32 19.32 0.9K
13:04 19.31 19.31 19.30 19.30 4.4K
13:06 19.31 19.31 19.29 19.31 2.6K
13:07 19.33 19.35 19.31 19.35 2.3K
13:08 19.35 19.35 19.32 19.32 1.8K
13:09 19.30 19.30 19.30 19.30 1.2K
13:10 19.31 19.31 19.29 19.30 1.6K
13:11 19.33 19.33 19.33 19.33 3.2K
13:12 19.33 19.33 19.33 19.33 0.7K
13:13 19.32 19.32 19.32 19.32 0.5K
13:14 19.33 19.33 19.30 19.31 1.3K
13:15 19.32 19.34 19.32 19.34 2.3K
13:16 19.34 19.34 19.34 19.34 1.5K
13:18 19.34 19.34 19.31 19.31 3.7K
13:19 19.30 19.30 19.29 19.29 1.9K
13:20 19.30 19.32 19.30 19.32 1.4K
13:21 19.31 19.32 19.31 19.32 1.4K
13:22 19.32 19.33 19.32 19.33 1.6K
13:23 19.30 19.30 19.30 19.30 1.2K
13:25 19.32 19.34 19.32 19.34 2.6K
13:26 19.36 19.37 19.36 19.37 4.2K
13:27 19.38 19.38 19.38 19.38 0.6K
13:28 19.40 19.41 19.40 19.41 1.3K
13:29 19.40 19.40 19.40 19.40 0.5K
13:30 19.41 19.41 19.37 19.37 6.5K
13:31 19.35 19.35 19.35 19.35 1.1K
13:32 19.35 19.35 19.35 19.35 0.8K
13:33 19.33 19.34 19.33 19.34 1.0K
13:34 19.35 19.35 19.35 19.35 1.8K
13:35 19.36 19.36 19.35 19.36 2.9K
13:36 19.38 19.38 19.37 19.37 1.3K
13:37 19.39 19.39 19.38 19.38 3.7K
13:38 19.40 19.40 19.39 19.40 2.7K
13:39 19.38 19.38 19.38 19.38 0.8K
13:40 19.38 19.40 19.38 19.40 3.3K
13:41 19.40 19.40 19.39 19.39 0.9K
13:42 19.40 19.40 19.40 19.40 0.9K
13:43 19.40 19.40 19.40 19.40 4.8K
13:44 19.40 19.41 19.40 19.41 4.0K
13:45 19.40 19.41 19.40 19.41 2.6K
13:46 19.41 19.41 19.40 19.41 2.8K
13:47 19.41 19.41 19.41 19.41 1.1K
13:48 19.41 19.41 19.40 19.40 2.0K
13:49 19.39 19.41 19.37 19.37 6.0K
13:50 19.37 19.37 19.37 19.37 1.6K
13:51 19.37 19.37 19.36 19.36 4.5K
13:53 19.36 19.36 19.36 19.36 0.8K
13:54 19.37 19.37 19.37 19.37 2.0K
13:55 19.37 19.38 19.37 19.38 1.1K
13:56 19.38 19.39 19.38 19.38 1.1K
13:57 19.38 19.38 19.31 19.31 8.8K
13:58 19.32 19.33 19.32 19.32 1.6K
13:59 19.32 19.33 19.32 19.32 2.6K
14:00 19.33 19.35 19.33 19.33 4.4K
14:01 19.32 19.33 19.32 19.33 4.1K
14:03 19.35 19.35 19.31 19.31 4.0K
14:04 19.33 19.34 19.33 19.34 2.5K
14:05 19.33 19.35 19.33 19.35 1.9K
14:06 19.33 19.33 19.33 19.33 1.3K
14:07 19.32 19.32 19.32 19.32 2.3K
14:09 19.32 19.32 19.27 19.27 6.5K
14:10 19.22 19.22 19.21 19.21 1.9K
14:11 19.20 19.20 19.19 19.20 7.6K
14:13 19.19 19.20 19.19 19.20 4.7K
14:14 19.20 19.20 19.20 19.20 0.1K
14:15 19.20 19.22 19.20 19.22 7.2K
14:16 19.21 19.21 19.21 19.21 0.9K
14:17 19.20 19.21 19.20 19.21 4.4K
14:18 19.19 19.19 19.19 19.19 0.9K
14:19 19.19 19.19 19.16 19.16 7.3K
14:20 19.16 19.16 19.15 19.16 8.2K
14:21 19.12 19.12 19.12 19.12 4.1K
14:22 19.10 19.11 19.10 19.11 3.5K
14:24 19.11 19.11 19.08 19.08 3.5K
14:25 19.07 19.08 19.06 19.06 4.7K
14:26 19.08 19.09 19.08 19.09 9.0K
14:27 19.06 19.06 19.06 19.06 4.3K
14:28 19.07 19.07 19.06 19.07 2.1K
14:29 19.06 19.08 19.06 19.06 8.6K
14:30 19.08 19.09 19.08 19.09 1.3K
14:31 19.09 19.09 19.09 19.09 1.6K
14:32 19.09 19.10 19.09 19.09 1.3K
14:33 19.09 19.10 19.08 19.10 3.7K
14:34 19.10 19.10 19.10 19.10 0.9K
14:35 19.11 19.11 19.11 19.11 2.7K
14:36 19.11 19.11 19.11 19.11 1.3K
14:37 19.13 19.13 19.12 19.12 7.8K
14:38 19.14 19.14 19.14 19.14 5.1K
14:39 19.14 19.14 19.14 19.14 0.8K
14:40 19.14 19.14 19.14 19.14 1.9K
14:41 19.16 19.16 19.15 19.15 5.5K
14:42 19.15 19.15 19.12 19.12 3.5K
14:43 19.12 19.12 19.12 19.12 0.4K
14:44 19.12 19.12 19.12 19.12 2.8K
14:45 19.12 19.12 19.12 19.12 2.0K
14:46 19.12 19.12 19.09 19.09 3.6K
14:47 19.09 19.09 19.09 19.09 1.2K
14:48 19.10 19.10 19.10 19.10 1.1K
14:49 19.10 19.12 19.10 19.12 5.2K
14:50 19.12 19.13 19.12 19.13 2.6K
14:51 19.14 19.14 19.14 19.14 0.3K
14:52 19.13 19.13 19.12 19.12 3.4K
14:53 19.11 19.11 19.09 19.09 4.4K
14:54 19.10 19.10 19.10 19.10 0.9K
14:55 19.09 19.09 19.09 19.09 4.1K
14:56 19.10 19.10 19.08 19.09 5.7K
14:57 19.10 19.10 19.09 19.10 1.7K
14:58 19.11 19.11 19.10 19.10 1.7K
14:59 19.10 19.11 19.10 19.11 1.5K
15:00 19.11 19.13 19.11 19.13 3.6K
15:01 19.13 19.13 19.13 19.13 0.7K
15:02 19.13 19.13 19.10 19.10 4.6K
15:03 19.10 19.10 19.07 19.07 8.0K
15:04 19.07 19.09 19.06 19.09 10.0K
15:05 19.10 19.13 19.10 19.13 2.6K
15:06 19.15 19.16 19.12 19.12 7.5K
15:07 19.12 19.12 19.12 19.12 0.5K
15:08 19.13 19.13 19.11 19.11 2.5K
15:09 19.09 19.10 19.09 19.10 2.5K
15:10 19.11 19.13 19.11 19.13 4.2K
15:11 19.13 19.13 19.13 19.13 0.3K
15:12 19.13 19.14 19.13 19.14 4.7K
15:13 19.14 19.14 19.12 19.13 6.6K
15:14 19.11 19.11 19.11 19.11 3.7K
15:15 19.12 19.14 19.12 19.14 6.8K
15:16 19.13 19.15 19.13 19.15 3.6K
15:17 19.16 19.19 19.16 19.19 11.1K
15:18 19.19 19.19 19.19 19.19 1.4K
15:19 19.19 19.20 19.15 19.15 15.1K
15:20 19.17 19.18 19.17 19.18 4.6K
15:21 19.19 19.19 19.19 19.19 6.8K
15:22 19.18 19.19 19.18 19.18 2.7K
15:23 19.18 19.18 19.17 19.18 3.0K
15:24 19.17 19.17 19.15 19.15 3.8K
15:25 19.15 19.16 19.15 19.16 2.3K
15:26 19.16 19.18 19.16 19.18 16.1K
15:27 19.17 19.17 19.14 19.14 5.6K
15:28 19.14 19.14 19.12 19.12 6.1K
15:29 19.10 19.10 19.07 19.08 4.2K
15:30 19.09 19.12 19.09 19.12 6.0K
15:31 19.14 19.17 19.14 19.17 5.3K
15:32 19.19 19.19 19.18 19.19 5.9K
15:33 19.19 19.22 19.19 19.22 4.0K
15:34 19.22 19.22 19.20 19.20 7.8K
15:35 19.21 19.22 19.21 19.22 12.0K
15:36 19.22 19.29 19.22 19.29 11.3K
15:37 19.29 19.30 19.29 19.30 11.5K
15:38 19.31 19.33 19.29 19.29 23.8K
15:39 19.28 19.28 19.25 19.26 6.2K
15:40 19.26 19.26 19.22 19.23 10.2K
15:41 19.25 19.27 19.25 19.26 12.7K
15:42 19.26 19.27 19.26 19.26 7.9K
15:43 19.26 19.28 19.24 19.24 8.9K
15:44 19.23 19.24 19.21 19.21 9.3K
15:45 19.24 19.25 19.24 19.24 17.5K
15:46 19.23 19.24 19.23 19.24 6.6K
15:47 19.24 19.24 19.20 19.21 10.8K
15:48 19.21 19.21 19.17 19.17 16.9K
15:49 19.17 19.17 19.15 19.16 8.1K
15:50 19.18 19.18 19.12 19.12 27.8K
15:51 19.12 19.12 19.10 19.10 9.8K
15:52 19.11 19.11 19.10 19.11 19.6K
15:53 19.11 19.14 19.11 19.14 18.3K
15:54 19.13 19.13 19.12 19.12 15.5K
15:55 19.13 19.13 19.09 19.13 42.2K
15:56 19.12 19.13 19.12 19.13 14.3K
15:57 19.12 19.12 19.08 19.09 38.9K
15:58 19.10 19.10 19.08 19.09 39.5K
15:59 19.09 19.11 19.07 19.11 124.3K
16:00 19.11 19.11 19.10 19.10 351.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available