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 27.47 27.47 27.02 27.13 44.0K
09:31 27.21 27.21 26.97 26.97 10.8K
09:32 26.93 26.93 26.69 26.85 31.5K
09:33 26.87 26.89 26.68 26.68 3.4K
09:34 26.72 26.72 26.55 26.59 7.7K
09:35 26.58 26.67 26.55 26.67 16.1K
09:36 26.71 26.78 26.58 26.60 11.7K
09:37 26.61 26.61 26.45 26.45 6.6K
09:38 26.44 26.51 26.39 26.39 19.6K
09:39 26.39 26.41 26.37 26.41 11.6K
09:40 26.39 26.41 26.34 26.35 7.4K
09:41 26.36 26.49 26.33 26.49 17.0K
09:42 26.52 26.52 26.50 26.50 2.9K
09:43 26.51 26.51 26.46 26.46 1.7K
09:44 26.46 26.46 26.41 26.41 4.8K
09:45 26.40 26.45 26.39 26.39 9.6K
09:46 26.40 26.40 26.28 26.28 24.6K
09:47 26.35 26.37 26.29 26.29 8.2K
09:48 26.25 26.28 26.20 26.25 1.4K
09:49 26.17 26.25 26.09 26.21 20.7K
09:50 26.21 26.27 26.12 26.12 9.5K
09:51 26.13 26.19 26.10 26.19 13.2K
09:52 26.19 26.23 26.16 26.22 8.3K
09:53 26.15 26.15 26.10 26.12 20.0K
09:54 26.11 26.16 26.06 26.15 13.4K
09:55 26.18 26.18 26.14 26.14 9.3K
09:56 26.16 26.23 26.14 26.23 12.5K
09:57 26.22 26.22 26.16 26.17 6.4K
09:58 26.15 26.17 26.13 26.13 9.6K
09:59 26.14 26.16 26.14 26.16 0.9K
10:00 26.15 26.16 26.07 26.11 13.6K
10:01 26.13 26.15 26.10 26.15 5.3K
10:02 26.11 26.12 26.03 26.05 16.0K
10:03 26.06 26.06 25.92 25.92 12.7K
10:04 25.93 26.01 25.92 25.94 10.2K
10:05 25.96 26.02 25.96 26.01 11.7K
10:06 26.02 26.02 25.99 25.99 3.1K
10:07 26.01 26.01 25.96 25.97 6.9K
10:08 25.98 25.99 25.96 25.96 4.3K
10:09 25.90 25.92 25.89 25.91 5.3K
10:10 25.91 25.91 25.85 25.88 9.9K
10:11 25.88 25.89 25.85 25.86 10.8K
10:12 25.84 25.84 25.84 25.84 2.7K
10:13 25.84 25.89 25.79 25.79 15.7K
10:14 25.78 25.78 25.76 25.76 7.2K
10:15 25.77 25.79 25.73 25.77 14.7K
10:16 25.77 25.77 25.77 25.77 5.9K
10:17 25.75 25.75 25.67 25.69 7.4K
10:18 25.66 25.66 25.65 25.65 2.2K
10:19 25.61 25.68 25.61 25.64 14.3K
10:20 25.64 25.64 25.59 25.61 3.3K
10:21 25.62 25.62 25.53 25.53 20.4K
10:22 25.48 25.49 25.46 25.49 15.6K
10:23 25.46 25.49 25.44 25.49 7.8K
10:24 25.50 25.61 25.50 25.55 9.9K
10:25 25.60 25.65 25.59 25.61 5.9K
10:26 25.59 25.61 25.51 25.51 15.4K
10:27 25.52 25.59 25.52 25.55 15.3K
10:28 25.53 25.54 25.49 25.49 5.8K
10:29 25.48 25.48 25.46 25.48 3.4K
10:30 25.45 25.51 25.45 25.50 14.8K
10:31 25.50 25.53 25.49 25.53 6.4K
10:32 25.53 25.53 25.52 25.52 2.5K
10:33 25.51 25.51 25.48 25.48 13.1K
10:34 25.50 25.50 25.45 25.45 5.9K
10:35 25.45 25.47 25.34 25.39 76.2K
10:36 25.40 25.41 25.37 25.38 7.4K
10:37 25.41 25.41 25.32 25.38 21.7K
10:38 25.40 25.40 25.32 25.32 4.3K
10:39 25.37 25.39 25.27 25.30 5.8K
10:40 25.27 25.28 25.23 25.25 9.5K
10:41 25.25 25.26 25.18 25.20 17.3K
10:42 25.18 25.22 25.15 25.20 23.6K
10:43 25.15 25.23 25.15 25.23 16.9K
10:44 25.23 25.23 25.20 25.23 14.3K
10:45 25.21 25.21 25.15 25.17 12.6K
10:46 25.16 25.16 25.12 25.12 11.2K
10:47 25.16 25.18 25.13 25.13 26.6K
10:48 25.14 25.14 25.09 25.12 68.8K
10:49 25.10 25.10 25.04 25.08 41.3K
10:50 25.08 25.08 24.98 25.03 27.3K
10:51 25.03 25.09 25.01 25.09 30.8K
10:52 25.08 25.08 25.02 25.07 32.5K
10:53 25.08 25.08 25.01 25.01 3.5K
10:54 25.02 25.08 25.01 25.06 6.6K
10:55 25.06 25.16 25.05 25.12 17.6K
10:56 25.11 25.15 25.09 25.15 15.4K
10:57 25.13 25.18 25.09 25.17 9.8K
10:58 25.18 25.18 25.10 25.17 47.3K
10:59 25.18 25.38 25.18 25.38 14.3K
11:00 25.35 25.35 25.30 25.34 6.7K
11:01 25.29 25.31 25.29 25.31 3.2K
11:02 25.30 25.38 25.27 25.36 11.6K
11:03 25.36 25.42 25.33 25.38 13.0K
11:04 25.40 25.40 25.37 25.39 5.5K
11:05 25.38 25.41 25.38 25.41 3.1K
11:06 25.40 25.40 25.36 25.38 23.0K
11:07 25.34 25.34 25.34 25.34 4.9K
11:08 25.36 25.36 25.29 25.29 12.9K
11:09 25.25 25.28 25.25 25.28 4.4K
11:10 25.29 25.29 25.24 25.24 6.3K
11:11 25.26 25.26 25.20 25.20 13.0K
11:12 25.14 25.20 25.14 25.20 12.5K
11:13 25.18 25.24 25.18 25.24 6.3K
11:14 25.22 25.27 25.22 25.22 10.8K
11:15 25.23 25.27 25.21 25.26 18.7K
11:16 25.26 25.26 25.25 25.26 6.7K
11:17 25.29 25.30 25.26 25.26 18.2K
11:18 25.28 25.28 25.20 25.23 15.6K
11:19 25.21 25.21 25.16 25.19 13.3K
11:20 25.18 25.18 25.18 25.18 1.4K
11:21 25.18 25.20 25.11 25.14 18.2K
11:22 25.16 25.19 25.16 25.17 12.1K
11:23 25.18 25.18 25.11 25.12 8.4K
11:24 25.12 25.17 25.10 25.17 5.8K
11:25 25.16 25.19 25.14 25.14 5.8K
11:26 25.15 25.23 25.15 25.18 24.6K
11:27 25.19 25.19 25.11 25.14 22.0K
11:28 25.14 25.14 25.12 25.12 4.3K
11:29 25.16 25.16 25.14 25.15 7.0K
11:30 25.15 25.19 25.15 25.18 13.0K
11:31 25.17 25.17 25.10 25.10 4.5K
11:32 25.09 25.09 25.01 25.01 5.1K
11:33 25.04 25.05 24.95 25.05 281.7K
11:34 25.06 25.29 25.01 25.29 292.9K
11:35 25.29 25.29 25.22 25.22 24.8K
11:36 25.24 25.24 25.18 25.18 10.2K
11:37 25.05 25.26 25.05 25.26 292.3K
11:38 25.35 25.37 25.35 25.37 3.9K
11:39 25.39 25.45 25.33 25.37 42.2K
11:40 25.43 25.52 25.43 25.48 9.4K
11:41 25.46 25.47 25.46 25.46 8.0K
11:42 25.43 25.43 25.36 25.38 5.5K
11:43 25.34 25.37 25.33 25.35 18.5K
11:44 25.35 25.35 25.22 25.22 5.0K
11:45 25.21 25.21 25.14 25.14 15.8K
11:46 25.12 25.20 25.12 25.19 19.6K
11:47 25.26 25.35 25.25 25.35 5.4K
11:48 25.36 25.36 25.33 25.33 1.1K
11:49 25.33 25.35 25.31 25.34 8.1K
11:50 25.35 25.44 25.35 25.36 7.5K
11:51 25.38 25.42 25.38 25.42 2.3K
11:52 25.42 25.42 25.42 25.42 1.4K
11:53 25.42 25.44 25.39 25.44 5.3K
11:54 25.43 25.46 25.43 25.45 3.9K
11:55 25.43 25.46 25.41 25.46 6.1K
11:56 25.47 25.53 25.47 25.53 3.1K
11:57 25.54 25.55 25.52 25.52 4.2K
11:58 25.54 25.59 25.51 25.58 20.4K
11:59 25.58 25.58 25.52 25.52 5.5K
12:00 25.52 25.52 25.48 25.48 3.1K
12:01 25.45 25.45 25.33 25.33 11.2K
12:02 25.33 25.43 25.28 25.41 8.8K
12:03 25.44 25.44 25.39 25.39 2.8K
12:04 25.38 25.38 25.30 25.33 3.2K
12:05 25.31 25.35 25.31 25.35 5.3K
12:06 25.34 25.39 25.34 25.39 2.2K
12:07 25.40 25.40 25.36 25.37 2.6K
12:08 25.38 25.41 25.38 25.41 6.1K
12:09 25.44 25.46 25.42 25.43 5.4K
12:10 25.42 25.42 25.35 25.36 6.7K
12:11 25.36 25.38 25.31 25.31 3.8K
12:12 25.28 25.28 25.22 25.22 3.4K
12:13 25.22 25.24 25.17 25.18 6.6K
12:14 25.20 25.20 25.15 25.15 6.6K
12:15 25.16 25.22 25.16 25.18 7.4K
12:16 25.21 25.22 25.20 25.20 4.0K
12:17 25.19 25.20 25.16 25.17 4.9K
12:18 25.16 25.19 25.16 25.17 5.9K
12:19 25.16 25.18 25.14 25.15 8.0K
12:20 25.17 25.21 25.17 25.19 5.7K
12:21 25.18 25.18 25.15 25.15 2.8K
12:22 25.16 25.16 25.11 25.11 3.4K
12:23 25.12 25.16 25.12 25.16 5.5K
12:24 25.18 25.21 25.18 25.21 5.9K
12:25 25.21 25.21 25.16 25.21 7.7K
12:26 25.17 25.19 25.17 25.19 1.6K
12:27 25.16 25.17 25.14 25.17 7.7K
12:28 25.17 25.18 25.17 25.18 4.0K
12:29 25.18 25.24 25.18 25.24 5.2K
12:30 25.22 25.22 25.22 25.22 1.0K
12:31 25.22 25.27 25.22 25.26 6.9K
12:32 25.26 25.26 25.24 25.24 8.8K
12:33 25.24 25.30 25.24 25.30 5.0K
12:34 25.30 25.30 25.26 25.26 3.8K
12:35 25.26 25.28 25.24 25.28 4.4K
12:36 25.28 25.29 25.25 25.25 7.4K
12:37 25.31 25.32 25.26 25.29 16.0K
12:38 25.32 25.32 25.31 25.32 6.0K
12:39 25.29 25.42 25.28 25.42 7.4K
12:40 25.42 25.42 25.42 25.42 0.9K
12:41 25.45 25.49 25.45 25.45 11.3K
12:42 25.42 25.44 25.42 25.43 1.6K
12:43 25.38 25.45 25.38 25.45 8.0K
12:44 25.49 25.50 25.48 25.48 4.4K
12:45 25.52 25.52 25.45 25.45 4.1K
12:46 25.40 25.41 25.40 25.41 3.6K
12:47 25.43 25.45 25.40 25.45 14.0K
12:48 25.45 25.50 25.45 25.48 6.0K
12:49 25.49 25.54 25.44 25.44 21.1K
12:50 25.47 25.49 25.47 25.49 3.3K
12:51 25.47 25.52 25.46 25.52 11.2K
12:52 25.52 25.52 25.51 25.52 2.7K
12:53 25.48 25.48 25.41 25.41 3.3K
12:54 25.44 25.46 25.44 25.46 7.7K
12:55 25.44 25.45 25.44 25.45 2.1K
12:56 25.42 25.45 25.41 25.43 5.3K
12:57 25.43 25.43 25.42 25.42 3.0K
12:58 25.46 25.46 25.42 25.46 6.6K
12:59 25.44 25.49 25.44 25.46 4.9K
13:00 25.47 25.48 25.46 25.48 3.7K
13:01 25.48 25.48 25.45 25.46 4.5K
13:02 25.47 25.49 25.47 25.48 3.3K
13:03 25.48 25.49 25.47 25.49 3.2K
13:04 25.50 25.59 25.49 25.57 15.8K
13:05 25.57 25.59 25.54 25.59 9.2K
13:06 25.62 25.63 25.60 25.61 11.7K
13:07 25.60 25.62 25.60 25.61 6.4K
13:08 25.59 25.59 25.57 25.57 7.7K
13:09 25.59 25.63 25.59 25.60 5.9K
13:10 25.60 25.62 25.60 25.62 3.7K
13:11 25.66 25.66 25.65 25.65 2.7K
13:12 25.67 25.67 25.61 25.61 9.8K
13:13 25.63 25.64 25.58 25.58 5.3K
13:14 25.57 25.57 25.54 25.54 2.2K
13:15 25.57 25.58 25.52 25.52 4.5K
13:16 25.52 25.55 25.52 25.55 2.8K
13:17 25.56 25.59 25.55 25.59 7.9K
13:18 25.60 25.60 25.58 25.59 3.0K
13:19 25.58 25.60 25.57 25.60 14.4K
13:20 25.60 25.63 25.59 25.63 8.0K
13:21 25.63 25.65 25.63 25.65 5.5K
13:22 25.64 25.65 25.61 25.65 9.4K
13:23 25.65 25.67 25.65 25.65 4.1K
13:24 25.65 25.65 25.60 25.60 5.0K
13:25 25.60 25.64 25.60 25.64 5.2K
13:26 25.64 25.66 25.64 25.65 1.8K
13:27 25.66 25.66 25.65 25.65 2.3K
13:28 25.65 25.65 25.61 25.62 6.7K
13:29 25.62 25.62 25.61 25.61 2.1K
13:30 25.64 25.66 25.63 25.64 5.5K
13:31 25.62 25.62 25.56 25.56 11.8K
13:32 25.56 25.58 25.56 25.57 5.9K
13:33 25.56 25.56 25.56 25.56 2.5K
13:34 25.51 25.51 25.49 25.50 3.9K
13:35 25.48 25.48 25.45 25.45 4.7K
13:36 25.44 25.44 25.41 25.41 3.9K
13:37 25.41 25.45 25.41 25.45 5.1K
13:38 25.45 25.46 25.44 25.45 4.6K
13:39 25.43 25.46 25.43 25.46 3.5K
13:40 25.48 25.48 25.45 25.47 3.0K
13:41 25.47 25.50 25.47 25.50 3.2K
13:42 25.52 25.54 25.51 25.51 3.6K
13:43 25.53 25.53 25.49 25.49 4.8K
13:44 25.48 25.50 25.48 25.50 2.0K
13:45 25.50 25.57 25.50 25.55 4.3K
13:46 25.55 25.55 25.52 25.52 5.4K
13:47 25.54 25.54 25.53 25.54 3.5K
13:48 25.54 25.55 25.54 25.54 1.0K
13:49 25.54 25.58 25.54 25.58 2.9K
13:50 25.56 25.58 25.56 25.57 2.7K
13:51 25.59 25.59 25.58 25.58 1.3K
13:52 25.56 25.57 25.54 25.54 5.1K
13:53 25.54 25.54 25.51 25.51 2.8K
13:54 25.50 25.50 25.48 25.48 2.0K
13:55 25.46 25.46 25.44 25.45 3.0K
13:56 25.46 25.48 25.46 25.48 4.4K
13:57 25.47 25.47 25.44 25.44 5.9K
13:58 25.45 25.45 25.42 25.42 4.0K
13:59 25.42 25.42 25.39 25.39 5.1K
14:00 25.39 25.54 25.39 25.52 14.9K
14:01 25.52 25.53 25.40 25.40 6.6K
14:02 25.44 25.46 25.42 25.46 8.2K
14:03 25.48 25.48 25.46 25.48 4.4K
14:04 25.50 25.52 25.50 25.51 8.7K
14:05 25.52 25.52 25.50 25.51 3.3K
14:06 25.51 25.51 25.50 25.51 4.2K
14:07 25.52 25.52 25.50 25.50 3.0K
14:08 25.50 25.50 25.50 25.50 1.2K
14:09 25.49 25.51 25.46 25.50 8.1K
14:10 25.48 25.50 25.48 25.50 4.5K
14:11 25.51 25.56 25.51 25.56 4.4K
14:12 25.58 25.60 25.58 25.60 2.8K
14:13 25.61 25.63 25.61 25.63 1.7K
14:14 25.62 25.67 25.62 25.64 7.8K
14:15 25.65 25.65 25.64 25.64 0.4K
14:16 25.65 25.65 25.62 25.64 5.7K
14:17 25.63 25.63 25.60 25.60 5.1K
14:18 25.58 25.58 25.57 25.57 1.5K
14:19 25.55 25.55 25.53 25.55 5.5K
14:20 25.55 25.56 25.52 25.55 5.9K
14:21 25.55 25.55 25.54 25.54 0.5K
14:22 25.55 25.55 25.49 25.49 4.4K
14:23 25.49 25.49 25.49 25.49 1.8K
14:24 25.49 25.51 25.49 25.51 5.0K
14:25 25.51 25.51 25.45 25.45 4.5K
14:26 25.43 25.44 25.42 25.43 6.0K
14:27 25.44 25.44 25.41 25.42 4.2K
14:28 25.42 25.42 25.40 25.40 24.8K
14:29 25.38 25.38 25.34 25.34 4.4K
14:30 25.34 25.37 25.34 25.36 10.0K
14:31 25.35 25.35 25.34 25.34 1.4K
14:32 25.35 25.42 25.35 25.42 12.0K
14:33 25.44 25.47 25.44 25.46 3.0K
14:34 25.46 25.47 25.44 25.47 4.2K
14:35 25.49 25.50 25.47 25.47 2.5K
14:36 25.47 25.50 25.47 25.48 1.8K
14:37 25.47 25.51 25.47 25.51 6.2K
14:38 25.51 25.51 25.51 25.51 1.5K
14:39 25.51 25.51 25.49 25.51 5.6K
14:40 25.51 25.51 25.51 25.51 1.4K
14:41 25.51 25.52 25.51 25.51 6.1K
14:42 25.51 25.51 25.51 25.51 1.5K
14:43 25.51 25.55 25.51 25.55 6.6K
14:44 25.54 25.54 25.51 25.51 5.3K
14:45 25.52 25.52 25.51 25.52 2.0K
14:46 25.53 25.53 25.50 25.50 17.2K
14:47 25.50 25.50 25.48 25.48 1.8K
14:48 25.47 25.51 25.47 25.51 17.2K
14:49 25.51 25.51 25.47 25.47 4.8K
14:50 25.47 25.50 25.47 25.47 4.6K
14:51 25.46 25.46 25.46 25.46 3.1K
14:52 25.46 25.46 25.45 25.45 2.1K
14:53 25.45 25.45 25.45 25.45 1.6K
14:54 25.45 25.47 25.44 25.47 13.0K
14:55 25.46 25.46 25.43 25.43 5.1K
14:56 25.43 25.43 25.41 25.41 2.1K
14:57 25.41 25.43 25.41 25.43 1.5K
14:58 25.42 25.42 25.42 25.42 2.7K
14:59 25.42 25.42 25.39 25.40 7.3K
15:00 25.39 25.39 25.36 25.36 3.9K
15:01 25.35 25.35 25.31 25.31 2.3K
15:02 25.29 25.30 25.29 25.29 33.3K
15:03 25.29 25.29 25.26 25.26 3.6K
15:04 25.28 25.31 25.28 25.30 14.0K
15:05 25.30 25.35 25.29 25.35 12.6K
15:06 25.35 25.38 25.34 25.38 5.0K
15:07 25.37 25.39 25.37 25.39 13.5K
15:08 25.42 25.44 25.40 25.40 7.0K
15:09 25.40 25.40 25.36 25.36 3.3K
15:10 25.36 25.38 25.33 25.34 4.7K
15:11 25.33 25.34 25.33 25.34 1.2K
15:12 25.34 25.34 25.32 25.34 4.5K
15:13 25.35 25.37 25.34 25.36 8.0K
15:14 25.35 25.36 25.35 25.36 2.5K
15:15 25.36 25.39 25.36 25.39 3.6K
15:16 25.39 25.40 25.36 25.36 5.8K
15:17 25.36 25.36 25.36 25.36 10.5K
15:18 25.36 25.38 25.36 25.37 5.2K
15:19 25.38 25.38 25.36 25.36 4.2K
15:20 25.36 25.39 25.36 25.39 10.7K
15:21 25.39 25.42 25.39 25.39 8.1K
15:22 25.39 25.39 25.32 25.32 3.7K
15:23 25.33 25.34 25.33 25.33 1.2K
15:24 25.33 25.34 25.32 25.33 3.1K
15:25 25.33 25.35 25.33 25.35 6.8K
15:26 25.35 25.43 25.35 25.42 10.3K
15:27 25.42 25.44 25.42 25.43 4.5K
15:28 25.42 25.42 25.40 25.41 8.7K
15:29 25.41 25.45 25.41 25.44 6.7K
15:30 25.44 25.46 25.43 25.46 8.4K
15:31 25.46 25.46 25.40 25.41 6.3K
15:32 25.40 25.44 25.34 25.44 23.4K
15:33 25.46 25.46 25.41 25.41 9.5K
15:34 25.42 25.43 25.42 25.42 4.9K
15:35 25.43 25.43 25.39 25.39 6.9K
15:36 25.39 25.39 25.35 25.38 11.6K
15:37 25.38 25.39 25.37 25.38 7.3K
15:38 25.37 25.39 25.36 25.39 6.9K
15:39 25.40 25.41 25.39 25.39 8.4K
15:40 25.39 25.40 25.38 25.38 9.7K
15:41 25.39 25.43 25.39 25.42 18.5K
15:42 25.42 25.46 25.42 25.45 8.5K
15:43 25.46 25.46 25.42 25.42 12.5K
15:44 25.42 25.45 25.42 25.45 9.7K
15:45 25.43 25.43 25.39 25.39 9.1K
15:46 25.36 25.36 25.32 25.32 9.1K
15:47 25.31 25.34 25.30 25.33 17.9K
15:48 25.35 25.36 25.34 25.36 12.5K
15:49 25.39 25.40 25.39 25.39 22.8K
15:50 25.39 25.40 25.35 25.35 15.4K
15:51 25.34 25.34 25.32 25.32 24.7K
15:52 25.32 25.33 25.29 25.33 25.4K
15:53 25.33 25.33 25.30 25.31 31.2K
15:54 25.31 25.33 25.31 25.31 17.2K
15:55 25.29 25.32 25.29 25.31 23.1K
15:56 25.31 25.33 25.27 25.30 40.8K
15:57 25.30 25.31 25.30 25.31 22.7K
15:58 25.31 25.34 25.28 25.34 59.9K
15:59 25.32 25.32 25.25 25.26 421.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available