Comstock Resources

CRK
🏛️ usa →
21.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.76 20.76 20.72 20.72 30.3K
09:31 20.72 20.72 20.72 20.72 27.4K
09:32 21.05 21.05 21.05 21.05 0.1K
09:33 20.90 20.90 20.90 20.90 0.5K
09:34 20.90 20.95 20.90 20.95 0.8K
09:35 20.95 20.95 20.95 20.95 1.2K
09:36 20.94 20.94 20.94 20.94 0.5K
09:37 20.93 20.93 20.92 20.92 1.3K
09:38 20.92 20.92 20.91 20.91 0.8K
09:39 20.96 20.96 20.90 20.90 1.3K
09:40 20.90 20.90 20.83 20.83 4.9K
09:41 20.84 20.84 20.81 20.81 1.6K
09:42 20.87 20.87 20.86 20.86 4.0K
09:43 20.87 20.87 20.87 20.87 1.6K
09:44 20.86 20.86 20.82 20.82 2.3K
09:45 20.80 20.80 20.79 20.79 1.9K
09:46 20.81 20.86 20.81 20.86 6.3K
09:47 20.86 20.94 20.86 20.94 6.4K
09:48 20.98 21.00 20.98 20.99 7.8K
09:49 20.99 21.03 20.98 21.02 10.2K
09:50 21.04 21.04 21.02 21.02 1.1K
09:51 21.00 21.03 21.00 21.03 10.2K
09:52 21.00 21.00 21.00 21.00 0.4K
09:53 21.02 21.04 21.02 21.04 2.1K
09:54 21.06 21.06 21.01 21.01 6.0K
09:55 21.01 21.04 21.01 21.04 1.8K
09:56 21.04 21.04 21.04 21.04 3.2K
09:57 21.06 21.11 21.01 21.01 10.9K
09:58 20.99 20.99 20.99 20.99 1.7K
09:59 21.01 21.03 21.01 21.03 3.1K
10:00 21.02 21.02 21.02 21.02 2.3K
10:01 20.96 20.96 20.94 20.94 10.6K
10:02 21.01 21.04 21.01 21.04 4.0K
10:03 21.07 21.07 21.07 21.07 1.1K
10:04 21.07 21.07 21.07 21.07 0.5K
10:05 21.04 21.04 21.04 21.04 2.1K
10:06 21.04 21.04 21.00 21.00 7.2K
10:07 21.00 21.00 20.97 20.97 16.8K
10:08 20.98 21.04 20.97 21.04 4.1K
10:09 21.03 21.07 21.03 21.07 6.4K
10:10 21.07 21.10 21.06 21.10 5.5K
10:11 21.11 21.13 21.09 21.10 5.0K
10:12 21.10 21.19 21.10 21.16 7.4K
10:13 21.14 21.14 21.11 21.11 3.2K
10:14 21.14 21.14 21.14 21.14 0.4K
10:15 21.15 21.15 21.12 21.12 8.5K
10:16 21.13 21.13 21.07 21.08 3.5K
10:17 21.07 21.07 21.06 21.06 2.6K
10:18 21.07 21.07 21.05 21.05 4.4K
10:19 21.05 21.05 21.04 21.04 8.3K
10:20 21.04 21.04 21.04 21.04 0.6K
10:21 21.05 21.06 21.05 21.05 5.2K
10:22 21.05 21.09 21.05 21.05 8.2K
10:23 21.05 21.05 21.05 21.05 1.5K
10:24 21.01 21.01 21.01 21.01 1.2K
10:25 21.00 21.01 21.00 21.01 7.3K
10:26 21.01 21.03 21.01 21.03 3.0K
10:27 21.04 21.04 21.02 21.03 7.0K
10:28 21.03 21.03 21.03 21.03 0.2K
10:29 21.05 21.05 21.02 21.02 4.1K
10:30 21.01 21.05 21.01 21.05 3.6K
10:31 21.06 21.08 21.06 21.08 3.5K
10:32 21.08 21.08 21.05 21.05 3.6K
10:33 21.09 21.11 21.09 21.11 1.6K
10:34 21.12 21.12 21.12 21.12 2.0K
10:35 21.12 21.14 21.12 21.13 8.1K
10:36 21.13 21.13 21.09 21.10 4.8K
10:37 21.11 21.11 21.11 21.11 0.6K
10:38 21.11 21.11 21.08 21.10 2.4K
10:39 21.10 21.11 21.10 21.11 3.0K
10:40 21.12 21.12 21.11 21.11 2.2K
10:41 21.12 21.12 21.12 21.12 0.2K
10:42 21.14 21.19 21.14 21.19 3.2K
10:43 21.18 21.23 21.16 21.16 11.0K
10:44 21.16 21.16 21.14 21.14 2.6K
10:45 21.12 21.13 21.12 21.13 1.4K
10:46 21.13 21.13 21.13 21.13 0.7K
10:47 21.13 21.14 21.13 21.14 8.7K
10:48 21.14 21.14 21.14 21.14 1.6K
10:49 21.09 21.11 21.08 21.11 9.6K
10:50 21.12 21.12 21.12 21.12 0.6K
10:51 21.12 21.12 21.12 21.12 1.1K
10:52 21.11 21.12 21.11 21.12 0.7K
10:53 21.12 21.12 21.12 21.12 3.7K
10:54 21.12 21.12 21.09 21.09 6.8K
10:55 21.08 21.08 21.07 21.08 0.5K
10:56 21.07 21.07 21.06 21.07 3.6K
10:57 21.05 21.05 21.05 21.05 2.4K
10:58 21.06 21.08 21.06 21.06 7.4K
10:59 21.07 21.08 21.07 21.08 1.9K
11:00 21.10 21.10 21.10 21.10 2.2K
11:01 21.12 21.14 21.12 21.14 2.0K
11:02 21.15 21.15 21.13 21.13 1.9K
11:03 21.11 21.11 21.10 21.10 6.0K
11:04 21.11 21.13 21.11 21.13 1.8K
11:06 21.12 21.15 21.12 21.15 4.7K
11:07 21.17 21.18 21.17 21.17 2.8K
11:08 21.17 21.18 21.15 21.15 3.4K
11:09 21.16 21.19 21.15 21.19 7.9K
11:10 21.20 21.21 21.20 21.21 4.5K
11:11 21.20 21.20 21.18 21.18 2.5K
11:12 21.16 21.16 21.15 21.15 4.8K
11:13 21.15 21.15 21.13 21.13 7.3K
11:14 21.12 21.12 21.12 21.12 1.0K
11:15 21.11 21.14 21.11 21.14 2.7K
11:16 21.14 21.14 21.13 21.13 17.0K
11:17 21.14 21.14 21.14 21.14 2.5K
11:19 21.12 21.12 21.12 21.12 3.9K
11:20 21.12 21.13 21.11 21.13 11.8K
11:21 21.12 21.14 21.12 21.12 5.6K
11:22 21.12 21.12 21.12 21.12 2.0K
11:23 21.11 21.11 21.11 21.11 1.6K
11:24 21.12 21.16 21.12 21.16 3.0K
11:25 21.15 21.15 21.14 21.14 3.4K
11:26 21.15 21.15 21.15 21.15 1.8K
11:27 21.17 21.17 21.17 21.17 2.4K
11:28 21.17 21.17 21.16 21.17 3.8K
11:29 21.15 21.15 21.13 21.15 6.9K
11:30 21.15 21.15 21.13 21.13 3.5K
11:31 21.14 21.14 21.14 21.14 1.7K
11:32 21.12 21.12 21.12 21.12 1.0K
11:33 21.14 21.14 21.13 21.13 1.2K
11:34 21.14 21.14 21.14 21.14 2.7K
11:35 21.14 21.14 21.14 21.14 0.8K
11:36 21.15 21.15 21.15 21.15 1.2K
11:37 21.16 21.16 21.16 21.16 1.2K
11:38 21.16 21.17 21.16 21.17 1.5K
11:39 21.16 21.16 21.16 21.16 2.1K
11:40 21.17 21.18 21.17 21.18 4.9K
11:41 21.20 21.20 21.20 21.20 2.0K
11:42 21.23 21.23 21.22 21.22 2.3K
11:43 21.22 21.22 21.22 21.22 1.4K
11:44 21.23 21.23 21.20 21.20 6.3K
11:45 21.18 21.18 21.18 21.18 2.0K
11:46 21.17 21.18 21.17 21.17 3.0K
11:47 21.16 21.18 21.16 21.18 1.1K
11:48 21.18 21.18 21.18 21.18 1.1K
11:49 21.18 21.18 21.18 21.18 0.7K
11:50 21.18 21.18 21.18 21.18 1.1K
11:51 21.18 21.19 21.17 21.19 2.6K
11:52 21.16 21.16 21.15 21.15 4.3K
11:53 21.15 21.16 21.15 21.16 3.5K
11:54 21.18 21.19 21.18 21.19 3.6K
11:55 21.18 21.19 21.18 21.18 2.7K
11:58 21.19 21.20 21.19 21.20 1.1K
11:59 21.18 21.19 21.18 21.18 1.0K
12:00 21.18 21.18 21.18 21.18 2.5K
12:01 21.18 21.19 21.18 21.19 4.1K
12:02 21.17 21.17 21.17 21.17 4.0K
12:03 21.19 21.19 21.19 21.19 2.1K
12:05 21.19 21.19 21.18 21.18 2.1K
12:06 21.17 21.17 21.16 21.17 4.2K
12:07 21.18 21.18 21.18 21.18 0.8K
12:08 21.18 21.20 21.18 21.20 2.2K
12:09 21.20 21.22 21.20 21.21 3.3K
12:10 21.20 21.20 21.19 21.19 3.3K
12:11 21.19 21.19 21.16 21.16 3.0K
12:13 21.19 21.19 21.19 21.19 1.2K
12:14 21.19 21.19 21.19 21.19 1.4K
12:15 21.20 21.20 21.20 21.20 0.7K
12:16 21.21 21.22 21.21 21.22 1.2K
12:17 21.23 21.23 21.21 21.21 4.0K
12:19 21.20 21.21 21.20 21.21 2.3K
12:20 21.21 21.21 21.21 21.21 1.6K
12:21 21.22 21.22 21.22 21.22 0.5K
12:22 21.22 21.25 21.22 21.25 3.3K
12:23 21.25 21.25 21.23 21.24 2.9K
12:24 21.24 21.24 21.24 21.24 0.7K
12:25 21.24 21.25 21.24 21.25 1.9K
12:26 21.25 21.25 21.24 21.24 1.6K
12:27 21.24 21.24 21.23 21.23 4.1K
12:28 21.22 21.23 21.22 21.23 1.7K
12:29 21.21 21.21 21.21 21.21 1.4K
12:30 21.21 21.24 21.21 21.24 1.4K
12:31 21.25 21.25 21.25 21.25 1.0K
12:33 21.26 21.26 21.26 21.26 0.5K
12:34 21.26 21.26 21.25 21.25 1.0K
12:35 21.24 21.25 21.24 21.25 2.9K
12:36 21.25 21.25 21.25 21.25 0.3K
12:37 21.25 21.25 21.25 21.25 2.3K
12:38 21.25 21.27 21.25 21.27 3.0K
12:39 21.26 21.26 21.26 21.26 1.3K
12:40 21.26 21.26 21.26 21.26 0.5K
12:41 21.26 21.26 21.25 21.25 3.0K
12:42 21.25 21.25 21.25 21.25 0.3K
12:43 21.25 21.25 21.24 21.25 1.6K
12:44 21.25 21.25 21.25 21.25 0.9K
12:46 21.25 21.26 21.25 21.26 2.9K
12:47 21.26 21.26 21.26 21.26 0.5K
12:48 21.26 21.26 21.25 21.25 1.5K
12:49 21.26 21.27 21.26 21.27 1.6K
12:50 21.25 21.26 21.25 21.25 1.9K
12:51 21.26 21.27 21.26 21.27 1.1K
12:52 21.27 21.27 21.24 21.25 9.3K
12:54 21.23 21.23 21.23 21.23 0.4K
12:55 21.25 21.25 21.23 21.24 1.8K
12:56 21.24 21.24 21.24 21.24 3.4K
12:57 21.24 21.25 21.24 21.24 2.4K
12:58 21.23 21.23 21.21 21.21 3.6K
12:59 21.22 21.22 21.22 21.22 1.2K
13:00 21.22 21.22 21.22 21.22 0.8K
13:01 21.23 21.23 21.22 21.22 3.0K
13:02 21.21 21.21 21.18 21.18 3.3K
13:03 21.19 21.19 21.19 21.19 1.1K
13:04 21.19 21.19 21.19 21.19 0.5K
13:05 21.19 21.19 21.19 21.19 0.2K
13:06 21.20 21.20 21.19 21.19 0.7K
13:07 21.20 21.20 21.19 21.19 2.7K
13:08 21.21 21.22 21.21 21.22 1.6K
13:09 21.22 21.22 21.22 21.22 0.6K
13:10 21.21 21.21 21.21 21.21 0.7K
13:11 21.23 21.23 21.19 21.19 7.5K
13:13 21.21 21.21 21.21 21.21 1.0K
13:14 21.20 21.21 21.20 21.21 2.6K
13:15 21.21 21.21 21.20 21.21 7.2K
13:16 21.21 21.22 21.21 21.22 1.0K
13:17 21.22 21.23 21.21 21.21 5.6K
13:18 21.21 21.21 21.20 21.21 16.9K
13:19 21.20 21.23 21.19 21.23 14.4K
13:20 21.22 21.22 21.19 21.19 2.3K
13:21 21.19 21.20 21.19 21.20 6.6K
13:23 21.20 21.20 21.20 21.20 0.8K
13:24 21.20 21.20 21.19 21.20 1.3K
13:25 21.20 21.20 21.20 21.20 0.7K
13:26 21.19 21.20 21.16 21.17 6.9K
13:27 21.17 21.17 21.16 21.17 1.0K
13:28 21.18 21.19 21.18 21.19 3.4K
13:29 21.19 21.19 21.19 21.19 2.9K
13:30 21.19 21.19 21.18 21.18 15.8K
13:31 21.18 21.18 21.18 21.18 2.6K
13:32 21.18 21.19 21.18 21.19 0.7K
13:33 21.19 21.19 21.19 21.19 0.9K
13:34 21.19 21.20 21.19 21.20 4.0K
13:35 21.20 21.20 21.19 21.19 0.8K
13:36 21.20 21.20 21.16 21.16 8.8K
13:37 21.16 21.16 21.15 21.15 2.4K
13:38 21.14 21.15 21.14 21.15 1.8K
13:39 21.14 21.17 21.14 21.17 5.0K
13:40 21.18 21.21 21.18 21.21 9.2K
13:41 21.21 21.21 21.20 21.20 2.6K
13:42 21.21 21.21 21.21 21.21 1.3K
13:43 21.22 21.22 21.21 21.22 1.5K
13:44 21.22 21.22 21.20 21.21 3.7K
13:45 21.22 21.25 21.22 21.25 3.7K
13:46 21.24 21.24 21.22 21.23 4.8K
13:47 21.23 21.23 21.21 21.21 5.1K
13:49 21.21 21.21 21.21 21.21 0.5K
13:50 21.18 21.19 21.18 21.19 3.1K
13:51 21.19 21.19 21.19 21.19 2.1K
13:52 21.19 21.19 21.18 21.18 2.1K
13:53 21.18 21.18 21.18 21.18 1.9K
13:55 21.18 21.18 21.12 21.12 4.6K
13:56 21.11 21.11 21.11 21.11 0.8K
13:57 21.11 21.11 21.11 21.11 2.0K
13:58 21.10 21.13 21.10 21.12 8.3K
13:59 21.13 21.14 21.13 21.14 3.6K
14:00 21.17 21.17 21.15 21.15 3.5K
14:01 21.14 21.14 21.14 21.14 1.7K
14:02 21.14 21.14 21.11 21.13 5.1K
14:03 21.13 21.14 21.13 21.14 3.4K
14:04 21.12 21.13 21.10 21.11 5.7K
14:05 21.10 21.12 21.08 21.08 11.6K
14:06 21.08 21.09 21.07 21.08 5.7K
14:07 21.08 21.09 21.06 21.09 22.6K
14:08 21.08 21.09 21.07 21.09 6.0K
14:09 21.09 21.10 21.09 21.10 1.5K
14:10 21.10 21.10 21.09 21.09 2.1K
14:11 21.09 21.10 21.09 21.10 3.1K
14:12 21.10 21.12 21.09 21.09 7.2K
14:13 21.08 21.08 21.08 21.08 0.6K
14:14 21.09 21.12 21.09 21.12 5.7K
14:15 21.10 21.10 21.09 21.10 4.4K
14:16 21.10 21.10 21.10 21.10 15.6K
14:17 21.10 21.10 21.08 21.08 5.2K
14:18 21.09 21.09 21.09 21.09 0.7K
14:19 21.10 21.11 21.10 21.10 3.2K
14:20 21.10 21.10 21.10 21.10 0.5K
14:21 21.10 21.10 21.09 21.09 2.6K
14:22 21.10 21.11 21.10 21.11 5.6K
14:23 21.12 21.13 21.00 21.01 107.0K
14:24 21.05 21.05 21.02 21.04 7.0K
14:25 21.02 21.06 20.99 21.04 16.4K
14:26 21.04 21.04 21.02 21.04 2.9K
14:27 21.04 21.05 21.00 21.00 26.2K
14:28 21.03 21.04 20.99 20.99 6.5K
14:29 21.00 21.00 20.91 20.92 87.5K
14:30 20.92 20.92 20.92 20.92 18.2K
14:31 20.90 20.90 20.87 20.90 7.5K
14:32 20.89 20.89 20.87 20.87 2.5K
14:33 20.84 20.84 20.81 20.81 2.2K
14:34 20.81 20.84 20.81 20.82 11.3K
14:35 20.82 20.84 20.80 20.84 9.7K
14:36 20.84 20.85 20.81 20.81 5.9K
14:37 20.75 20.75 20.71 20.71 5.4K
14:38 20.72 20.75 20.72 20.73 11.1K
14:39 20.74 20.76 20.74 20.76 3.0K
14:40 20.75 20.75 20.73 20.73 5.0K
14:41 20.75 20.76 20.75 20.76 1.6K
14:42 20.75 20.78 20.75 20.76 18.2K
14:43 20.77 20.79 20.77 20.77 7.1K
14:44 20.78 20.79 20.78 20.78 6.3K
14:45 20.77 20.81 20.77 20.80 13.5K
14:46 20.78 20.78 20.78 20.78 2.8K
14:47 20.77 20.79 20.77 20.79 6.5K
14:48 20.76 20.76 20.74 20.74 4.6K
14:49 20.73 20.73 20.71 20.71 3.2K
14:50 20.69 20.69 20.66 20.69 11.2K
14:51 20.69 20.70 20.69 20.70 4.8K
14:52 20.70 20.72 20.70 20.70 9.0K
14:53 20.71 20.77 20.71 20.77 10.3K
14:54 20.78 20.78 20.76 20.77 7.6K
14:55 20.76 20.77 20.72 20.72 7.2K
14:56 20.67 20.72 20.67 20.72 19.3K
14:57 20.72 20.72 20.69 20.69 6.3K
14:58 20.69 20.71 20.69 20.71 5.1K
14:59 20.69 20.69 20.67 20.67 6.1K
15:00 20.68 20.68 20.66 20.66 3.4K
15:01 20.67 20.70 20.67 20.70 5.1K
15:02 20.70 20.70 20.69 20.69 5.2K
15:03 20.69 20.69 20.67 20.67 4.6K
15:04 20.68 20.68 20.64 20.65 4.9K
15:05 20.66 20.67 20.64 20.64 5.2K
15:06 20.65 20.68 20.65 20.68 4.7K
15:07 20.69 20.69 20.69 20.69 2.9K
15:08 20.68 20.69 20.68 20.69 5.9K
15:09 20.70 20.71 20.70 20.71 2.8K
15:10 20.72 20.72 20.71 20.71 4.0K
15:11 20.72 20.72 20.71 20.71 2.6K
15:12 20.71 20.72 20.70 20.72 17.1K
15:13 20.72 20.74 20.72 20.74 4.4K
15:14 20.75 20.77 20.70 20.70 18.4K
15:15 20.71 20.72 20.71 20.71 6.1K
15:16 20.69 20.69 20.64 20.64 4.0K
15:17 20.64 20.66 20.64 20.66 5.4K
15:18 20.66 20.66 20.66 20.66 3.4K
15:19 20.67 20.67 20.63 20.64 8.7K
15:20 20.64 20.65 20.64 20.65 4.5K
15:21 20.64 20.68 20.64 20.67 12.3K
15:22 20.67 20.71 20.67 20.71 7.0K
15:23 20.70 20.70 20.69 20.70 5.0K
15:24 20.71 20.72 20.70 20.71 5.7K
15:25 20.71 20.71 20.70 20.70 4.3K
15:26 20.69 20.73 20.69 20.72 6.6K
15:27 20.72 20.74 20.71 20.71 7.6K
15:28 20.70 20.70 20.69 20.69 3.1K
15:29 20.70 20.71 20.68 20.71 11.9K
15:30 20.72 20.74 20.72 20.74 3.8K
15:31 20.74 20.74 20.72 20.74 7.8K
15:32 20.73 20.73 20.70 20.70 7.6K
15:33 20.71 20.74 20.68 20.74 10.3K
15:34 20.73 20.73 20.71 20.72 7.4K
15:35 20.72 20.73 20.71 20.73 6.7K
15:36 20.72 20.72 20.66 20.66 9.4K
15:37 20.64 20.65 20.64 20.64 10.5K
15:38 20.65 20.66 20.65 20.65 10.1K
15:39 20.66 20.66 20.56 20.58 31.8K
15:40 20.59 20.59 20.57 20.58 10.4K
15:41 20.57 20.59 20.57 20.58 12.3K
15:42 20.58 20.58 20.56 20.57 12.4K
15:43 20.56 20.59 20.56 20.57 14.3K
15:44 20.57 20.60 20.57 20.60 9.4K
15:45 20.61 20.63 20.61 20.61 17.5K
15:46 20.61 20.61 20.57 20.57 10.9K
15:47 20.56 20.60 20.56 20.60 16.2K
15:48 20.60 20.60 20.57 20.57 13.8K
15:49 20.57 20.60 20.57 20.58 10.4K
15:50 20.58 20.60 20.57 20.60 11.0K
15:51 20.60 20.62 20.58 20.61 27.2K
15:52 20.61 20.64 20.61 20.64 23.8K
15:53 20.65 20.66 20.65 20.65 18.7K
15:54 20.65 20.66 20.62 20.62 22.9K
15:55 20.62 20.68 20.62 20.67 38.7K
15:56 20.67 20.77 20.67 20.77 59.0K
15:57 20.77 20.78 20.76 20.78 49.4K
15:58 20.78 20.84 20.77 20.84 55.2K
15:59 20.84 20.85 20.78 20.79 535.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available