Comstock Resources

CRK
🏛️ usa →
21.16
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.11 28.40 28.11 28.31 35.7K
09:31 28.31 28.31 28.31 28.31 0.5K
09:32 28.21 28.21 28.03 28.05 46.3K
09:33 27.98 28.13 27.98 28.09 27.3K
09:34 28.09 28.15 28.09 28.15 23.8K
09:35 28.07 28.07 28.01 28.01 5.0K
09:36 28.01 28.08 28.01 28.06 1.8K
09:37 28.15 28.15 28.13 28.13 2.0K
09:38 28.01 28.08 28.01 28.01 3.7K
09:39 28.04 28.04 28.01 28.04 2.3K
09:40 27.98 28.00 27.90 27.91 4.0K
09:41 27.96 27.96 27.91 27.95 2.1K
09:42 27.95 27.95 27.95 27.95 0.7K
09:43 27.83 27.83 27.83 27.83 6.7K
09:44 27.79 27.82 27.78 27.82 4.9K
09:45 27.82 27.84 27.67 27.84 9.5K
09:46 27.81 27.81 27.75 27.75 2.6K
09:47 27.69 27.70 27.63 27.70 9.0K
09:48 27.68 27.71 27.68 27.69 3.0K
09:49 27.69 27.69 27.65 27.65 2.7K
09:50 27.70 27.73 27.69 27.69 5.9K
09:51 27.72 27.74 27.72 27.74 4.0K
09:52 27.74 27.74 27.69 27.69 9.5K
09:53 27.70 27.72 27.70 27.71 2.0K
09:54 27.69 27.71 27.68 27.69 4.7K
09:55 27.69 27.80 27.69 27.77 2.9K
09:56 27.77 27.77 27.77 27.77 12.1K
09:57 27.74 27.76 27.74 27.76 2.6K
09:58 27.75 27.77 27.72 27.77 5.3K
09:59 27.75 27.78 27.75 27.78 2.7K
10:00 27.77 27.89 27.77 27.89 10.2K
10:01 27.87 27.92 27.84 27.84 6.2K
10:02 27.85 27.88 27.85 27.86 3.7K
10:03 27.91 28.04 27.91 28.00 6.4K
10:04 27.98 27.98 27.95 27.95 6.7K
10:05 27.96 27.97 27.91 27.91 18.3K
10:06 27.89 28.04 27.89 28.04 30.9K
10:07 28.05 28.17 28.01 28.17 16.0K
10:08 28.07 28.07 28.02 28.02 8.3K
10:09 28.02 28.06 28.00 28.00 4.9K
10:10 27.93 27.93 27.88 27.91 3.1K
10:11 27.94 27.94 27.92 27.92 2.1K
10:12 27.88 27.88 27.88 27.88 2.5K
10:13 27.83 27.84 27.80 27.82 4.3K
10:14 27.79 27.82 27.75 27.75 5.2K
10:15 27.80 27.82 27.80 27.80 4.5K
10:16 27.78 27.80 27.77 27.77 1.5K
10:17 27.77 27.77 27.71 27.71 6.7K
10:18 27.73 27.73 27.68 27.68 5.3K
10:19 27.69 27.69 27.66 27.66 3.8K
10:20 27.65 27.65 27.61 27.61 13.7K
10:21 27.60 27.63 27.59 27.59 5.9K
10:22 27.61 27.65 27.59 27.59 6.7K
10:23 27.60 27.61 27.60 27.61 2.8K
10:24 27.62 27.62 27.59 27.61 4.6K
10:25 27.58 27.58 27.56 27.58 1.1K
10:26 27.58 27.60 27.56 27.59 2.8K
10:27 27.61 27.61 27.59 27.59 2.7K
10:28 27.58 27.60 27.56 27.59 7.6K
10:29 27.59 27.59 27.59 27.59 0.5K
10:30 27.55 27.57 27.53 27.53 2.5K
10:31 27.54 27.54 27.54 27.54 3.5K
10:32 27.57 27.57 27.53 27.53 4.1K
10:33 27.55 27.56 27.54 27.56 2.0K
10:34 27.52 27.55 27.52 27.55 1.9K
10:35 27.54 27.60 27.54 27.60 6.6K
10:36 27.60 27.61 27.60 27.60 5.1K
10:37 27.59 27.63 27.59 27.62 3.6K
10:38 27.63 27.63 27.61 27.61 3.2K
10:39 27.61 27.62 27.58 27.62 9.2K
10:40 27.61 27.66 27.61 27.66 6.7K
10:41 27.64 27.64 27.64 27.64 2.0K
10:42 27.64 27.64 27.62 27.62 4.6K
10:43 27.63 27.64 27.61 27.62 2.4K
10:44 27.63 27.68 27.63 27.68 15.4K
10:45 27.68 27.73 27.67 27.72 4.0K
10:46 27.73 27.73 27.71 27.73 4.1K
10:47 27.72 27.75 27.72 27.74 9.3K
10:48 27.75 27.75 27.73 27.73 1.6K
10:49 27.73 27.77 27.73 27.77 3.1K
10:50 27.77 27.82 27.74 27.74 34.2K
10:51 27.78 27.80 27.74 27.76 5.8K
10:52 27.77 27.78 27.77 27.77 9.0K
10:53 27.79 27.79 27.77 27.78 3.6K
10:54 27.82 27.92 27.82 27.89 12.5K
10:55 27.90 27.90 27.81 27.83 15.4K
10:56 27.83 27.83 27.78 27.78 5.8K
10:57 27.78 27.78 27.74 27.76 8.0K
10:58 27.76 27.78 27.74 27.76 2.3K
10:59 27.76 27.76 27.72 27.73 5.7K
11:00 27.74 27.74 27.72 27.72 3.1K
11:01 27.72 27.72 27.70 27.71 2.3K
11:02 27.70 27.71 27.65 27.66 10.4K
11:03 27.67 27.75 27.67 27.75 4.6K
11:04 27.78 27.81 27.78 27.81 2.7K
11:05 27.81 27.82 27.80 27.82 4.0K
11:06 27.79 27.81 27.79 27.81 2.5K
11:07 27.80 27.81 27.79 27.80 7.5K
11:08 27.80 27.80 27.79 27.80 2.8K
11:09 27.78 27.81 27.77 27.81 5.4K
11:10 27.80 27.80 27.77 27.77 3.6K
11:11 27.78 27.81 27.77 27.79 6.0K
11:12 27.81 27.82 27.81 27.82 3.7K
11:13 27.82 27.83 27.82 27.83 2.3K
11:14 27.83 27.88 27.83 27.88 8.7K
11:15 27.87 27.87 27.87 27.87 0.5K
11:16 27.87 27.90 27.84 27.90 9.6K
11:17 27.90 27.90 27.88 27.89 3.7K
11:18 27.88 27.92 27.88 27.92 4.1K
11:19 27.94 27.94 27.90 27.91 3.7K
11:20 27.92 27.93 27.92 27.93 3.2K
11:21 27.93 27.99 27.93 27.99 16.2K
11:22 27.99 28.00 27.98 27.99 3.6K
11:23 27.99 27.99 27.96 27.96 7.0K
11:24 27.93 27.93 27.91 27.91 3.0K
11:25 27.92 27.92 27.92 27.92 0.6K
11:26 27.90 27.92 27.90 27.92 4.5K
11:27 27.94 27.94 27.93 27.93 4.0K
11:28 27.94 27.98 27.94 27.96 6.4K
11:29 27.96 27.97 27.96 27.97 4.7K
11:30 27.97 27.97 27.97 27.97 2.1K
11:31 27.96 27.96 27.96 27.96 3.6K
11:32 27.96 27.97 27.94 27.97 4.3K
11:33 27.97 27.97 27.97 27.97 1.0K
11:34 27.96 27.96 27.95 27.95 1.4K
11:35 27.95 27.96 27.95 27.95 3.5K
11:36 27.95 27.95 27.94 27.95 5.2K
11:37 27.95 27.95 27.93 27.93 2.5K
11:38 27.93 27.94 27.92 27.94 3.7K
11:39 27.95 27.96 27.95 27.96 2.0K
11:40 27.95 27.96 27.91 27.91 5.4K
11:41 27.92 27.94 27.87 27.87 6.6K
11:42 27.88 27.88 27.86 27.86 2.9K
11:43 27.86 27.86 27.85 27.86 1.0K
11:44 27.86 27.86 27.86 27.86 2.3K
11:45 27.86 27.86 27.86 27.86 1.1K
11:46 27.84 27.84 27.80 27.82 4.6K
11:47 27.83 27.92 27.83 27.91 7.3K
11:48 27.91 27.92 27.91 27.92 1.0K
11:49 27.92 27.92 27.92 27.92 1.7K
11:50 27.92 27.92 27.92 27.92 1.7K
11:51 27.90 27.94 27.90 27.94 4.6K
11:52 27.94 27.94 27.93 27.94 5.1K
11:53 27.95 27.97 27.93 27.97 95.8K
11:54 27.99 27.99 27.99 27.99 2.5K
11:55 27.99 28.01 27.99 28.00 5.8K
11:56 28.03 28.04 28.03 28.04 1.6K
11:57 28.04 28.07 28.04 28.07 3.8K
11:58 28.09 28.13 28.08 28.12 7.3K
11:59 28.13 28.13 28.10 28.12 9.3K
12:00 28.12 28.13 28.11 28.11 1.2K
12:01 28.13 28.13 28.13 28.13 1.7K
12:02 28.13 28.15 28.13 28.14 12.6K
12:03 28.14 28.14 28.11 28.11 2.8K
12:04 28.13 28.13 28.11 28.11 3.1K
12:05 28.11 28.11 28.11 28.11 2.1K
12:06 28.11 28.13 28.11 28.13 1.6K
12:07 28.13 28.13 28.12 28.12 7.6K
12:08 28.12 28.14 28.12 28.13 5.8K
12:09 28.11 28.12 28.10 28.10 2.7K
12:10 28.09 28.09 28.08 28.08 1.4K
12:11 28.08 28.10 28.08 28.10 9.0K
12:12 28.10 28.12 28.10 28.11 2.5K
12:13 28.11 28.11 28.10 28.11 3.0K
12:14 28.11 28.11 28.09 28.09 3.2K
12:15 28.09 28.09 28.07 28.07 8.8K
12:16 28.06 28.06 28.06 28.06 1.7K
12:17 28.06 28.06 28.04 28.04 2.5K
12:18 28.05 28.05 28.02 28.02 3.7K
12:19 28.02 28.02 28.01 28.01 3.0K
12:20 28.01 28.03 27.99 27.99 5.5K
12:21 28.01 28.01 27.99 28.01 0.7K
12:22 28.01 28.02 28.01 28.02 2.7K
12:23 28.02 28.02 28.01 28.01 3.2K
12:24 27.99 27.99 27.97 27.99 1.3K
12:25 27.99 27.99 27.99 27.99 1.9K
12:26 27.99 28.01 27.99 28.01 8.5K
12:27 28.01 28.01 28.00 28.00 1.7K
12:28 28.01 28.01 27.98 27.98 14.4K
12:29 27.99 28.02 27.99 28.02 5.4K
12:30 28.04 28.04 28.03 28.04 6.7K
12:31 28.10 28.12 28.10 28.11 4.2K
12:32 28.11 28.12 28.10 28.10 6.3K
12:33 28.11 28.12 28.10 28.12 1.6K
12:34 28.12 28.12 28.11 28.11 5.2K
12:35 28.11 28.11 28.11 28.11 1.4K
12:36 28.11 28.12 28.11 28.12 5.4K
12:37 28.13 28.15 28.13 28.15 1.7K
12:38 28.15 28.16 28.15 28.15 1.4K
12:39 28.15 28.15 28.15 28.15 2.0K
12:40 28.14 28.16 28.14 28.15 3.7K
12:41 28.16 28.16 28.16 28.16 1.5K
12:42 28.14 28.15 28.14 28.15 2.0K
12:43 28.15 28.16 28.15 28.16 2.6K
12:44 28.16 28.16 28.15 28.15 1.3K
12:45 28.15 28.15 28.12 28.12 4.4K
12:46 28.13 28.17 28.13 28.17 14.5K
12:47 28.19 28.21 28.19 28.21 3.6K
12:48 28.20 28.21 28.17 28.18 2.9K
12:49 28.18 28.18 28.17 28.17 3.5K
12:50 28.17 28.18 28.17 28.18 5.7K
12:51 28.19 28.21 28.19 28.21 3.4K
12:52 28.21 28.21 28.20 28.20 1.7K
12:53 28.21 28.21 28.21 28.21 1.7K
12:54 28.20 28.21 28.20 28.21 0.4K
12:55 28.22 28.22 28.21 28.21 1.0K
12:56 28.23 28.26 28.21 28.21 13.9K
12:57 28.23 28.23 28.20 28.20 1.6K
12:58 28.20 28.20 28.20 28.20 0.7K
12:59 28.18 28.19 28.17 28.19 3.7K
13:00 28.18 28.18 28.18 28.18 1.4K
13:01 28.18 28.18 28.18 28.18 3.4K
13:02 28.18 28.21 28.18 28.21 4.0K
13:03 28.23 28.23 28.22 28.22 1.1K
13:04 28.20 28.21 28.20 28.21 0.8K
13:05 28.21 28.21 28.17 28.19 4.4K
13:06 28.19 28.19 28.19 28.19 0.8K
13:07 28.17 28.17 28.17 28.17 0.3K
13:08 28.18 28.18 28.18 28.18 0.6K
13:09 28.16 28.17 28.16 28.17 4.3K
13:10 28.17 28.17 28.14 28.14 2.7K
13:11 28.13 28.13 28.13 28.13 2.1K
13:12 28.11 28.11 28.11 28.11 0.4K
13:13 28.12 28.12 28.10 28.10 0.7K
13:14 28.10 28.11 28.07 28.07 14.6K
13:15 28.06 28.06 28.03 28.03 2.0K
13:16 28.03 28.07 28.03 28.05 3.9K
13:17 28.02 28.04 28.02 28.04 3.1K
13:18 28.04 28.05 28.04 28.04 1.3K
13:19 28.05 28.05 28.04 28.04 1.4K
13:20 28.04 28.04 28.01 28.03 5.1K
13:21 28.03 28.04 28.00 28.04 7.2K
13:22 28.05 28.06 28.05 28.05 2.1K
13:23 28.04 28.05 28.01 28.01 2.6K
13:24 28.01 28.03 28.01 28.01 2.2K
13:25 28.01 28.01 28.00 28.01 7.6K
13:26 28.01 28.02 28.01 28.02 11.8K
13:27 28.03 28.04 28.03 28.03 1.4K
13:28 28.03 28.03 28.00 28.00 3.4K
13:29 28.00 28.00 27.98 27.98 0.9K
13:30 28.00 28.00 28.00 28.00 1.2K
13:31 27.96 27.99 27.96 27.98 5.6K
13:32 27.98 27.98 27.96 27.98 1.3K
13:33 27.98 27.98 27.97 27.97 3.9K
13:34 27.98 27.98 27.96 27.96 3.0K
13:35 27.95 27.96 27.94 27.95 5.1K
13:36 27.95 27.98 27.95 27.97 8.9K
13:37 27.97 27.97 27.93 27.93 7.2K
13:38 27.94 27.98 27.94 27.97 5.3K
13:39 27.97 27.97 27.94 27.96 5.9K
13:40 27.95 27.98 27.94 27.98 6.1K
13:41 27.96 27.97 27.96 27.97 1.2K
13:42 27.97 27.97 27.93 27.93 9.7K
13:43 27.96 27.99 27.96 27.99 6.6K
13:44 27.99 28.00 27.97 27.97 3.3K
13:45 27.97 27.97 27.95 27.95 1.9K
13:46 27.93 27.93 27.90 27.90 1.8K
13:47 27.92 27.92 27.90 27.91 2.1K
13:48 27.91 27.91 27.90 27.90 5.0K
13:49 27.91 27.92 27.91 27.92 2.1K
13:50 27.92 27.95 27.92 27.94 3.3K
13:51 27.94 27.94 27.93 27.93 3.4K
13:52 27.92 27.92 27.91 27.91 5.2K
13:53 27.91 27.92 27.91 27.92 0.6K
13:54 27.91 27.92 27.91 27.91 4.0K
13:55 27.90 27.91 27.88 27.88 10.5K
13:56 27.88 27.88 27.86 27.86 7.1K
13:57 27.85 27.87 27.84 27.86 7.0K
13:58 27.86 27.86 27.83 27.83 20.7K
13:59 27.83 27.88 27.83 27.84 6.1K
14:00 27.85 27.85 27.85 27.85 0.8K
14:01 27.82 27.82 27.79 27.79 6.1K
14:02 27.79 27.79 27.79 27.79 1.1K
14:03 27.77 27.78 27.77 27.78 7.2K
14:04 27.78 27.78 27.78 27.78 4.8K
14:05 27.82 27.86 27.82 27.86 3.6K
14:06 27.89 27.89 27.89 27.89 1.1K
14:07 27.87 27.88 27.85 27.85 3.8K
14:08 27.84 27.85 27.84 27.85 2.8K
14:09 27.85 27.85 27.83 27.85 18.7K
14:10 27.84 27.85 27.82 27.85 5.9K
14:11 27.85 27.85 27.85 27.85 0.8K
14:12 27.85 27.85 27.84 27.84 3.9K
14:13 27.81 27.81 27.77 27.77 5.3K
14:14 27.77 27.77 27.72 27.72 6.7K
14:15 27.74 27.74 27.74 27.74 0.3K
14:16 27.74 27.74 27.72 27.72 5.7K
14:17 27.73 27.73 27.71 27.71 13.6K
14:18 27.70 27.71 27.69 27.71 8.0K
14:19 27.69 27.71 27.69 27.71 3.4K
14:20 27.71 27.71 27.67 27.69 11.2K
14:21 27.67 27.69 27.66 27.66 1.7K
14:22 27.67 27.67 27.66 27.66 9.2K
14:23 27.67 27.70 27.67 27.70 15.4K
14:24 27.73 27.73 27.69 27.70 3.8K
14:25 27.70 27.76 27.70 27.76 3.5K
14:26 27.76 27.76 27.75 27.75 1.1K
14:27 27.75 27.78 27.75 27.78 3.0K
14:28 27.77 27.78 27.77 27.77 1.3K
14:29 27.77 27.77 27.77 27.77 2.3K
14:30 27.75 27.75 27.71 27.71 3.8K
14:31 27.72 27.72 27.70 27.70 2.4K
14:32 27.71 27.71 27.69 27.69 2.2K
14:33 27.70 27.70 27.70 27.70 0.7K
14:34 27.70 27.74 27.70 27.74 4.5K
14:35 27.74 27.77 27.74 27.77 2.5K
14:36 27.78 27.80 27.78 27.80 5.4K
14:37 27.80 27.80 27.80 27.80 1.0K
14:38 27.83 27.83 27.82 27.83 3.0K
14:39 27.82 27.85 27.82 27.85 3.2K
14:40 27.82 27.83 27.82 27.82 3.3K
14:41 27.83 27.83 27.82 27.82 3.0K
14:42 27.81 27.81 27.79 27.80 2.3K
14:43 27.80 27.81 27.80 27.81 3.6K
14:44 27.84 27.84 27.84 27.84 1.4K
14:45 27.81 27.81 27.79 27.81 3.9K
14:46 27.82 27.82 27.77 27.77 16.3K
14:47 27.76 27.77 27.76 27.76 1.2K
14:48 27.75 27.76 27.75 27.75 4.1K
14:49 27.74 27.75 27.74 27.74 16.8K
14:50 27.74 27.76 27.73 27.76 17.6K
14:51 27.76 27.76 27.74 27.74 2.5K
14:52 27.73 27.74 27.73 27.74 4.5K
14:53 27.74 27.74 27.74 27.74 5.7K
14:54 27.74 27.79 27.74 27.79 18.7K
14:55 27.78 27.78 27.78 27.78 1.3K
14:56 27.77 27.79 27.77 27.79 2.6K
14:57 27.81 27.81 27.79 27.79 32.2K
14:58 27.79 27.79 27.75 27.75 3.4K
14:59 27.76 27.76 27.75 27.75 7.6K
15:00 27.77 27.77 27.70 27.74 9.6K
15:01 27.70 27.71 27.68 27.69 3.2K
15:02 27.70 27.70 27.69 27.69 5.6K
15:03 27.69 27.69 27.68 27.69 1.3K
15:04 27.67 27.69 27.66 27.66 5.0K
15:05 27.68 27.69 27.68 27.69 4.3K
15:06 27.70 27.70 27.70 27.70 0.6K
15:07 27.71 27.72 27.71 27.71 6.4K
15:08 27.70 27.71 27.70 27.71 1.7K
15:09 27.71 27.71 27.68 27.68 2.5K
15:10 27.68 27.69 27.68 27.69 6.6K
15:11 27.69 27.70 27.69 27.69 2.8K
15:12 27.69 27.69 27.65 27.65 6.1K
15:13 27.63 27.63 27.59 27.59 3.8K
15:14 27.59 27.59 27.57 27.58 6.0K
15:15 27.56 27.57 27.56 27.56 2.6K
15:16 27.55 27.55 27.49 27.49 12.4K
15:17 27.48 27.50 27.48 27.49 2.6K
15:18 27.49 27.50 27.44 27.44 32.2K
15:19 27.44 27.48 27.39 27.40 58.4K
15:20 27.39 27.42 27.39 27.41 8.8K
15:21 27.39 27.41 27.39 27.39 4.3K
15:22 27.40 27.40 27.40 27.40 4.4K
15:23 27.42 27.44 27.41 27.43 16.3K
15:24 27.44 27.44 27.41 27.41 3.6K
15:25 27.41 27.41 27.40 27.40 1.8K
15:26 27.40 27.41 27.40 27.41 4.2K
15:27 27.42 27.47 27.42 27.47 5.7K
15:28 27.48 27.49 27.46 27.48 3.2K
15:29 27.49 27.49 27.48 27.48 8.1K
15:30 27.48 27.50 27.48 27.49 9.9K
15:31 27.48 27.49 27.47 27.49 6.3K
15:32 27.52 27.52 27.49 27.49 5.5K
15:33 27.53 27.53 27.50 27.52 8.3K
15:34 27.50 27.54 27.48 27.54 7.9K
15:35 27.52 27.54 27.51 27.51 6.5K
15:36 27.50 27.52 27.50 27.51 5.8K
15:37 27.49 27.53 27.49 27.52 8.6K
15:38 27.51 27.53 27.50 27.51 12.2K
15:39 27.52 27.53 27.52 27.53 3.4K
15:40 27.54 27.56 27.52 27.56 9.4K
15:41 27.57 27.57 27.53 27.53 8.7K
15:42 27.60 27.60 27.54 27.55 7.5K
15:43 27.55 27.55 27.54 27.54 6.5K
15:44 27.55 27.55 27.53 27.54 8.0K
15:45 27.54 27.56 27.54 27.55 5.7K
15:46 27.55 27.55 27.53 27.54 10.4K
15:47 27.54 27.59 27.53 27.59 11.1K
15:48 27.59 27.67 27.59 27.67 7.8K
15:49 27.65 27.70 27.65 27.69 10.4K
15:50 27.66 27.66 27.63 27.63 19.7K
15:51 27.64 27.64 27.60 27.61 14.0K
15:52 27.59 27.63 27.58 27.62 16.9K
15:53 27.62 27.62 27.60 27.60 15.9K
15:54 27.60 27.60 27.58 27.58 21.2K
15:55 27.58 27.61 27.57 27.58 28.3K
15:56 27.58 27.58 27.53 27.54 29.0K
15:57 27.56 27.61 27.56 27.61 33.7K
15:58 27.62 27.65 27.61 27.63 47.9K
15:59 27.61 27.68 27.61 27.67 581.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available