Comstock Resources

CRK
🏛️ usa →
21.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.10 20.10 20.07 20.07 21.3K
09:31 20.19 20.21 20.14 20.21 2.8K
09:32 20.21 20.36 20.21 20.36 1.7K
09:33 20.36 20.37 20.35 20.37 2.3K
09:34 20.38 20.44 20.23 20.23 1.5K
09:35 20.17 20.23 20.17 20.23 1.3K
09:36 20.23 20.23 20.23 20.23 1.0K
09:37 20.29 20.36 20.29 20.36 1.9K
09:38 20.48 20.51 20.39 20.46 21.2K
09:39 20.46 20.46 20.46 20.46 1.4K
09:40 20.36 20.36 20.35 20.35 1.4K
09:41 20.31 20.31 20.31 20.31 0.2K
09:42 20.28 20.28 20.25 20.25 9.9K
09:43 20.27 20.28 20.25 20.28 2.7K
09:44 20.26 20.28 20.26 20.28 3.6K
09:45 20.36 20.36 20.36 20.36 0.1K
09:46 20.32 20.32 20.32 20.32 1.3K
09:47 20.41 20.41 20.41 20.41 1.0K
09:48 20.39 20.43 20.39 20.43 1.6K
09:49 20.49 20.52 20.43 20.52 2.5K
09:50 20.52 20.55 20.49 20.50 4.8K
09:51 20.46 20.58 20.46 20.58 3.1K
09:52 20.57 20.58 20.53 20.53 8.2K
09:53 20.57 20.57 20.45 20.50 6.4K
09:54 20.46 20.46 20.38 20.38 3.4K
09:55 20.39 20.41 20.39 20.41 2.2K
09:56 20.40 20.40 20.36 20.37 2.9K
09:57 20.38 20.38 20.38 20.38 1.0K
09:58 20.40 20.40 20.40 20.40 0.3K
09:59 20.41 20.41 20.38 20.38 7.3K
10:00 20.31 20.33 20.30 20.32 3.2K
10:01 20.38 20.38 20.38 20.38 0.5K
10:02 20.47 20.49 20.47 20.49 1.0K
10:03 20.49 20.49 20.44 20.44 2.6K
10:04 20.44 20.46 20.44 20.44 1.3K
10:05 20.44 20.44 20.42 20.44 4.2K
10:06 20.46 20.53 20.46 20.53 2.3K
10:07 20.54 20.62 20.54 20.60 9.3K
10:08 20.60 20.67 20.51 20.67 64.3K
10:09 20.67 20.94 20.66 20.94 136.4K
10:10 20.92 20.97 20.87 20.87 85.3K
10:11 20.85 20.85 20.75 20.80 38.5K
10:12 20.83 20.89 20.83 20.89 18.0K
10:13 20.95 20.95 20.85 20.88 47.9K
10:14 20.88 20.89 20.84 20.85 14.3K
10:15 20.88 20.88 20.81 20.87 36.8K
10:16 20.87 20.94 20.87 20.92 9.4K
10:17 20.93 20.93 20.88 20.91 9.6K
10:18 20.94 20.97 20.91 20.95 19.2K
10:19 20.97 21.11 20.97 21.10 56.9K
10:20 21.06 21.07 20.97 21.06 15.5K
10:21 21.07 21.07 20.97 20.99 19.1K
10:22 21.00 21.02 20.91 20.94 8.2K
10:23 20.97 21.00 20.92 21.00 5.5K
10:24 20.99 21.13 20.99 21.08 37.6K
10:25 21.08 21.10 21.05 21.09 5.0K
10:26 21.05 21.09 20.99 21.08 11.0K
10:27 21.06 21.11 21.02 21.11 4.8K
10:28 21.11 21.17 21.11 21.17 5.3K
10:29 21.14 21.22 21.13 21.20 16.2K
10:30 21.18 21.28 21.14 21.28 11.8K
10:31 21.30 21.32 21.30 21.31 11.0K
10:32 21.33 21.35 21.24 21.24 17.9K
10:33 21.25 21.30 21.25 21.26 4.7K
10:34 21.23 21.29 21.23 21.29 5.0K
10:35 21.29 21.31 21.28 21.30 5.6K
10:36 21.30 21.36 21.30 21.33 12.9K
10:37 21.35 21.37 21.32 21.35 14.5K
10:38 21.34 21.34 21.22 21.24 16.1K
10:39 21.24 21.28 21.24 21.27 23.1K
10:40 21.27 21.32 21.27 21.27 4.6K
10:41 21.21 21.25 21.21 21.21 7.0K
10:42 21.19 21.20 21.15 21.15 5.8K
10:43 21.19 21.27 21.19 21.27 9.5K
10:44 21.24 21.26 21.23 21.26 3.5K
10:45 21.28 21.29 21.25 21.25 3.9K
10:46 21.26 21.26 21.22 21.22 1.9K
10:47 21.24 21.24 21.19 21.21 2.9K
10:48 21.20 21.20 21.16 21.16 2.6K
10:49 21.19 21.32 21.19 21.31 28.0K
10:50 21.34 21.38 21.34 21.36 15.0K
10:51 21.36 21.40 21.29 21.30 17.6K
10:52 21.29 21.34 21.29 21.32 5.7K
10:53 21.32 21.33 21.30 21.33 2.3K
10:54 21.31 21.33 21.30 21.33 4.1K
10:55 21.31 21.32 21.28 21.30 3.3K
10:56 21.28 21.29 21.27 21.29 6.4K
10:57 21.31 21.33 21.29 21.29 5.8K
10:58 21.38 21.38 21.34 21.34 6.3K
10:59 21.33 21.34 21.32 21.32 2.1K
11:00 21.33 21.33 21.28 21.33 11.1K
11:01 21.36 21.36 21.32 21.32 3.3K
11:02 21.34 21.35 21.29 21.29 8.5K
11:03 21.29 21.29 21.26 21.26 3.3K
11:04 21.31 21.31 21.26 21.30 2.4K
11:05 21.31 21.35 21.27 21.35 6.7K
11:06 21.34 21.40 21.34 21.36 12.0K
11:07 21.38 21.40 21.38 21.40 7.6K
11:08 21.40 21.40 21.29 21.29 22.4K
11:09 21.28 21.35 21.28 21.32 7.4K
11:10 21.33 21.42 21.33 21.42 18.8K
11:11 21.40 21.42 21.36 21.38 11.3K
11:12 21.37 21.38 21.33 21.35 3.3K
11:13 21.34 21.34 21.33 21.33 11.8K
11:14 21.34 21.37 21.34 21.37 4.2K
11:15 21.36 21.36 21.34 21.34 4.0K
11:16 21.33 21.33 21.31 21.31 8.5K
11:17 21.32 21.32 21.32 21.32 1.7K
11:18 21.33 21.38 21.33 21.38 12.0K
11:19 21.38 21.40 21.38 21.40 4.8K
11:20 21.42 21.43 21.40 21.40 3.7K
11:21 21.39 21.40 21.37 21.38 3.7K
11:22 21.37 21.38 21.36 21.38 6.8K
11:23 21.39 21.40 21.37 21.37 4.1K
11:24 21.39 21.39 21.37 21.37 3.7K
11:25 21.40 21.40 21.38 21.38 5.7K
11:26 21.38 21.43 21.38 21.42 26.0K
11:27 21.41 21.41 21.39 21.41 5.5K
11:28 21.41 21.41 21.40 21.40 1.5K
11:29 21.42 21.42 21.33 21.38 31.0K
11:30 21.38 21.38 21.34 21.34 4.1K
11:31 21.36 21.36 21.34 21.35 6.5K
11:32 21.36 21.39 21.36 21.38 4.5K
11:33 21.39 21.39 21.36 21.36 7.3K
11:34 21.38 21.40 21.36 21.36 13.4K
11:35 21.37 21.37 21.34 21.34 3.6K
11:36 21.33 21.39 21.33 21.39 2.6K
11:37 21.37 21.37 21.37 21.37 1.6K
11:38 21.37 21.37 21.36 21.37 1.3K
11:39 21.37 21.38 21.37 21.37 2.1K
11:40 21.39 21.39 21.38 21.38 1.2K
11:41 21.35 21.35 21.32 21.34 5.1K
11:42 21.35 21.39 21.35 21.38 10.5K
11:43 21.37 21.37 21.35 21.35 2.5K
11:44 21.35 21.35 21.33 21.34 3.7K
11:45 21.35 21.36 21.32 21.35 9.2K
11:46 21.31 21.31 21.27 21.29 5.8K
11:47 21.29 21.29 21.28 21.28 3.0K
11:48 21.29 21.29 21.26 21.26 6.9K
11:49 21.27 21.29 21.27 21.27 9.1K
11:50 21.27 21.29 21.26 21.26 5.9K
11:51 21.26 21.26 21.23 21.23 4.4K
11:52 21.22 21.24 21.22 21.24 4.5K
11:53 21.24 21.24 21.23 21.24 3.7K
11:54 21.24 21.24 21.23 21.24 7.2K
11:55 21.24 21.25 21.24 21.25 4.1K
11:56 21.22 21.22 21.17 21.18 6.0K
11:57 21.15 21.19 21.15 21.19 4.2K
11:58 21.19 21.21 21.16 21.16 9.9K
11:59 21.17 21.17 21.17 21.17 1.4K
12:00 21.17 21.17 21.16 21.16 1.4K
12:01 21.16 21.16 21.09 21.10 22.9K
12:02 21.11 21.12 21.10 21.11 35.3K
12:03 21.12 21.12 21.12 21.12 0.4K
12:04 21.13 21.16 21.13 21.15 8.0K
12:05 21.14 21.14 21.11 21.12 2.5K
12:06 21.13 21.15 21.12 21.12 4.1K
12:07 21.14 21.14 21.10 21.10 6.2K
12:08 21.10 21.12 21.09 21.12 5.8K
12:09 21.12 21.12 21.10 21.10 1.4K
12:10 21.10 21.12 21.09 21.12 4.2K
12:11 21.12 21.12 21.11 21.11 1.6K
12:12 21.14 21.15 21.12 21.12 13.7K
12:13 21.13 21.16 21.13 21.15 3.0K
12:14 21.16 21.16 21.07 21.07 29.0K
12:15 21.07 21.11 21.06 21.11 9.6K
12:16 21.10 21.10 21.09 21.09 3.4K
12:17 21.09 21.10 21.07 21.08 4.8K
12:18 21.07 21.09 21.07 21.07 8.2K
12:19 21.07 21.07 21.03 21.04 12.8K
12:20 21.05 21.06 21.04 21.06 3.0K
12:21 21.07 21.09 21.07 21.08 5.5K
12:22 21.12 21.14 21.10 21.11 7.1K
12:23 21.11 21.12 21.11 21.12 2.1K
12:24 21.12 21.13 21.11 21.13 4.7K
12:25 21.13 21.13 21.09 21.09 2.9K
12:26 21.09 21.13 21.08 21.13 6.7K
12:27 21.13 21.15 21.11 21.11 23.9K
12:28 21.12 21.12 21.12 21.12 3.1K
12:29 21.11 21.15 21.11 21.15 2.7K
12:30 21.15 21.16 21.15 21.16 7.2K
12:31 21.16 21.17 21.16 21.16 2.6K
12:32 21.16 21.17 21.15 21.15 3.1K
12:33 21.15 21.15 21.14 21.14 6.1K
12:34 21.13 21.13 21.11 21.12 4.5K
12:35 21.12 21.12 21.11 21.11 3.7K
12:36 21.10 21.11 21.10 21.11 8.2K
12:37 21.10 21.10 21.10 21.10 1.8K
12:38 21.07 21.07 21.04 21.05 3.6K
12:39 21.06 21.06 21.06 21.06 1.6K
12:41 21.05 21.05 20.99 20.99 12.1K
12:42 21.01 21.01 21.00 21.00 3.4K
12:43 21.01 21.01 21.01 21.01 1.5K
12:44 21.01 21.02 21.00 21.00 1.8K
12:45 21.01 21.02 21.01 21.01 6.3K
12:46 21.00 21.01 20.99 21.00 38.5K
12:47 21.01 21.05 21.01 21.05 2.0K
12:48 21.04 21.05 21.04 21.05 1.4K
12:49 21.04 21.04 21.03 21.04 1.3K
12:50 21.05 21.06 21.05 21.06 1.9K
12:51 21.05 21.05 21.05 21.05 1.3K
12:52 21.05 21.05 21.00 21.00 2.8K
12:53 20.97 20.99 20.97 20.99 3.2K
12:54 21.01 21.02 20.99 20.99 4.9K
12:55 20.98 21.01 20.98 20.98 3.2K
12:56 20.98 20.98 20.98 20.98 0.7K
12:57 20.99 20.99 20.99 20.99 1.8K
12:58 21.00 21.01 21.00 21.00 3.1K
12:59 21.02 21.02 21.01 21.02 1.8K
13:00 21.03 21.05 21.03 21.04 3.7K
13:01 21.01 21.02 21.01 21.02 1.4K
13:02 21.03 21.03 21.02 21.02 1.5K
13:03 21.03 21.05 21.03 21.05 1.5K
13:04 21.05 21.06 21.03 21.04 5.0K
13:05 21.03 21.05 21.03 21.04 4.4K
13:06 21.02 21.03 21.02 21.03 2.3K
13:07 21.03 21.11 21.03 21.11 10.8K
13:08 21.07 21.08 21.07 21.08 8.0K
13:09 21.08 21.10 21.07 21.10 5.9K
13:10 21.10 21.12 21.10 21.12 3.1K
13:11 21.12 21.14 21.12 21.14 1.1K
13:12 21.15 21.15 21.14 21.14 1.9K
13:13 21.14 21.14 21.11 21.11 10.8K
13:14 21.12 21.13 21.11 21.11 3.3K
13:15 21.10 21.11 21.10 21.10 3.5K
13:16 21.09 21.09 21.08 21.09 1.7K
13:17 21.09 21.10 21.08 21.10 2.4K
13:18 21.12 21.15 21.12 21.13 1.5K
13:19 21.13 21.13 21.12 21.12 0.7K
13:20 21.12 21.15 21.12 21.15 2.2K
13:21 21.14 21.15 21.13 21.15 2.0K
13:22 21.14 21.15 21.10 21.10 3.9K
13:23 21.10 21.11 21.09 21.10 7.3K
13:24 21.11 21.13 21.10 21.12 4.0K
13:25 21.10 21.13 21.10 21.12 4.6K
13:26 21.12 21.12 21.10 21.10 3.9K
13:27 21.13 21.13 21.12 21.12 2.2K
13:28 21.12 21.13 21.11 21.12 8.9K
13:29 21.12 21.13 21.12 21.13 2.8K
13:30 21.12 21.12 21.11 21.12 6.1K
13:31 21.11 21.12 21.11 21.12 15.9K
13:32 21.12 21.15 21.11 21.13 21.2K
13:33 21.13 21.15 21.13 21.15 3.1K
13:34 21.16 21.17 21.16 21.17 5.1K
13:35 21.16 21.16 21.14 21.14 11.0K
13:36 21.13 21.14 21.13 21.14 2.6K
13:37 21.13 21.13 21.12 21.12 3.7K
13:38 21.15 21.15 21.14 21.14 1.5K
13:39 21.15 21.15 21.12 21.13 6.1K
13:40 21.12 21.12 21.12 21.12 2.4K
13:41 21.12 21.12 21.10 21.10 20.5K
13:42 21.11 21.11 21.11 21.11 2.8K
13:43 21.11 21.13 21.11 21.13 3.1K
13:44 21.11 21.12 21.11 21.12 2.2K
13:45 21.12 21.12 21.10 21.12 74.7K
13:46 21.12 21.14 21.12 21.13 9.4K
13:47 21.13 21.15 21.13 21.15 4.6K
13:48 21.14 21.14 21.13 21.13 9.9K
13:49 21.12 21.15 21.12 21.14 12.4K
13:50 21.14 21.14 21.14 21.14 12.3K
13:51 21.13 21.15 21.13 21.14 6.7K
13:52 21.14 21.15 21.14 21.14 3.4K
13:53 21.14 21.14 21.13 21.14 3.1K
13:54 21.15 21.16 21.15 21.16 5.7K
13:55 21.17 21.19 21.17 21.19 8.5K
13:56 21.20 21.22 21.20 21.20 13.3K
13:57 21.19 21.20 21.19 21.20 2.6K
13:58 21.19 21.19 21.18 21.18 8.8K
13:59 21.16 21.17 21.16 21.17 6.2K
14:00 21.16 21.19 21.16 21.18 4.7K
14:01 21.19 21.19 21.17 21.18 10.1K
14:02 21.19 21.19 21.17 21.17 3.2K
14:03 21.18 21.20 21.18 21.18 6.1K
14:04 21.18 21.18 21.11 21.15 17.0K
14:05 21.13 21.14 21.12 21.12 13.7K
14:06 21.14 21.15 21.13 21.15 8.3K
14:07 21.16 21.18 21.16 21.18 1.3K
14:08 21.20 21.20 21.17 21.17 5.8K
14:09 21.17 21.19 21.17 21.19 1.6K
14:10 21.20 21.20 21.19 21.19 1.4K
14:11 21.18 21.23 21.18 21.23 5.7K
14:12 21.23 21.26 21.23 21.24 7.1K
14:13 21.26 21.26 21.25 21.25 1.6K
14:14 21.26 21.26 21.23 21.25 3.6K
14:15 21.23 21.25 21.23 21.25 7.4K
14:16 21.24 21.24 21.22 21.23 4.1K
14:17 21.23 21.24 21.23 21.23 1.6K
14:18 21.24 21.24 21.23 21.23 1.0K
14:19 21.23 21.23 21.22 21.23 0.9K
14:20 21.24 21.25 21.24 21.25 2.7K
14:21 21.24 21.24 21.24 21.24 2.1K
14:22 21.24 21.25 21.24 21.25 0.5K
14:23 21.25 21.25 21.23 21.23 4.2K
14:24 21.24 21.24 21.22 21.23 5.2K
14:25 21.22 21.24 21.22 21.24 1.6K
14:26 21.24 21.24 21.21 21.21 9.7K
14:27 21.21 21.22 21.19 21.20 9.5K
14:28 21.20 21.20 21.17 21.18 5.8K
14:29 21.17 21.17 21.16 21.17 5.1K
14:30 21.18 21.20 21.18 21.20 5.1K
14:31 21.23 21.25 21.22 21.25 7.6K
14:32 21.25 21.25 21.24 21.24 2.9K
14:33 21.25 21.28 21.25 21.28 4.9K
14:34 21.27 21.28 21.26 21.28 2.8K
14:35 21.27 21.31 21.27 21.31 4.2K
14:36 21.30 21.31 21.30 21.31 1.2K
14:37 21.29 21.30 21.28 21.30 5.6K
14:38 21.30 21.30 21.25 21.28 10.4K
14:39 21.31 21.31 21.30 21.30 0.6K
14:40 21.30 21.30 21.30 21.30 0.8K
14:41 21.32 21.37 21.32 21.37 5.7K
14:42 21.39 21.40 21.38 21.39 10.4K
14:43 21.39 21.39 21.34 21.35 9.6K
14:44 21.36 21.39 21.36 21.39 2.6K
14:45 21.36 21.36 21.36 21.36 1.5K
14:46 21.35 21.35 21.34 21.35 5.2K
14:47 21.33 21.33 21.32 21.32 1.7K
14:48 21.32 21.34 21.32 21.33 3.9K
14:49 21.33 21.34 21.33 21.33 1.4K
14:50 21.34 21.34 21.33 21.33 1.3K
14:51 21.32 21.32 21.29 21.30 4.8K
14:52 21.31 21.31 21.29 21.30 2.8K
14:53 21.31 21.31 21.30 21.30 5.0K
14:54 21.30 21.30 21.30 21.30 1.6K
14:55 21.34 21.34 21.31 21.31 21.2K
14:56 21.32 21.32 21.30 21.30 2.3K
14:57 21.30 21.30 21.29 21.29 1.7K
14:58 21.28 21.28 21.25 21.25 2.2K
14:59 21.26 21.27 21.25 21.26 3.4K
15:00 21.29 21.32 21.29 21.32 2.9K
15:01 21.32 21.34 21.32 21.34 4.5K
15:02 21.34 21.38 21.34 21.38 7.3K
15:03 21.39 21.43 21.38 21.43 7.2K
15:04 21.43 21.43 21.43 21.43 3.0K
15:05 21.43 21.47 21.43 21.47 14.1K
15:06 21.46 21.47 21.44 21.47 4.7K
15:07 21.47 21.49 21.46 21.46 14.7K
15:08 21.45 21.45 21.42 21.43 8.3K
15:09 21.43 21.45 21.43 21.45 6.4K
15:10 21.42 21.43 21.42 21.43 9.6K
15:11 21.45 21.45 21.42 21.43 5.8K
15:12 21.42 21.44 21.42 21.44 6.5K
15:13 21.45 21.45 21.42 21.43 7.3K
15:14 21.43 21.44 21.43 21.44 0.5K
15:15 21.43 21.44 21.43 21.43 7.2K
15:16 21.41 21.42 21.41 21.42 4.0K
15:17 21.42 21.43 21.41 21.41 4.2K
15:18 21.40 21.40 21.40 21.40 1.7K
15:19 21.39 21.39 21.37 21.37 3.5K
15:20 21.38 21.41 21.38 21.40 2.7K
15:21 21.41 21.41 21.40 21.41 3.6K
15:22 21.41 21.41 21.41 21.41 1.6K
15:23 21.40 21.43 21.40 21.43 5.1K
15:24 21.43 21.45 21.43 21.44 13.5K
15:25 21.42 21.42 21.41 21.41 4.2K
15:26 21.40 21.44 21.40 21.44 6.4K
15:27 21.44 21.44 21.43 21.43 2.3K
15:28 21.44 21.46 21.44 21.46 4.1K
15:29 21.44 21.45 21.44 21.44 2.0K
15:30 21.43 21.47 21.43 21.47 10.7K
15:31 21.47 21.47 21.47 21.47 11.6K
15:32 21.48 21.48 21.47 21.47 8.4K
15:33 21.47 21.47 21.45 21.46 11.6K
15:34 21.46 21.46 21.45 21.45 8.5K
15:35 21.45 21.45 21.43 21.45 9.9K
15:36 21.46 21.47 21.46 21.47 7.7K
15:37 21.47 21.47 21.45 21.45 5.6K
15:38 21.46 21.47 21.46 21.46 7.4K
15:39 21.46 21.47 21.45 21.47 13.5K
15:40 21.46 21.49 21.46 21.49 17.6K
15:41 21.49 21.49 21.47 21.48 5.2K
15:42 21.49 21.53 21.49 21.52 14.9K
15:43 21.52 21.54 21.52 21.53 5.6K
15:44 21.53 21.56 21.53 21.56 3.9K
15:45 21.55 21.61 21.54 21.60 76.4K
15:46 21.60 21.63 21.58 21.58 12.8K
15:47 21.57 21.57 21.55 21.55 9.3K
15:48 21.56 21.56 21.54 21.55 8.9K
15:49 21.54 21.56 21.54 21.54 8.2K
15:50 21.52 21.53 21.49 21.49 13.8K
15:51 21.49 21.51 21.46 21.50 54.2K
15:52 21.50 21.50 21.48 21.50 15.4K
15:53 21.49 21.49 21.47 21.49 15.8K
15:54 21.49 21.55 21.48 21.50 16.8K
15:55 21.47 21.48 21.44 21.45 21.2K
15:56 21.45 21.49 21.44 21.48 29.4K
15:57 21.48 21.49 21.45 21.45 24.0K
15:58 21.45 21.49 21.45 21.49 49.4K
15:59 21.50 21.50 21.46 21.48 409.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available