Comstock Resources

CRK
🏛️ usa →
19.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.33 19.35 19.25 19.27 68.0K
09:31 19.22 19.29 19.22 19.25 6.6K
09:32 19.27 19.27 19.19 19.21 2.9K
09:33 19.18 19.23 19.15 19.23 19.0K
09:34 19.23 19.26 19.16 19.16 4.1K
09:35 19.12 19.12 19.11 19.12 8.6K
09:36 19.15 19.16 19.13 19.15 5.2K
09:37 19.15 19.17 19.15 19.17 4.4K
09:38 19.17 19.19 19.15 19.17 1.3K
09:39 19.15 19.15 19.08 19.08 6.0K
09:40 19.07 19.07 19.07 19.07 3.6K
09:41 19.09 19.09 18.98 19.00 18.3K
09:42 18.98 18.98 18.89 18.91 11.4K
09:43 18.89 18.89 18.86 18.87 6.5K
09:44 18.90 18.99 18.90 18.99 2.9K
09:45 18.97 18.98 18.91 18.91 17.3K
09:46 18.94 18.94 18.89 18.90 5.8K
09:47 19.02 19.05 19.02 19.05 5.6K
09:48 19.10 19.10 19.05 19.05 3.7K
09:49 19.07 19.07 18.98 19.01 11.4K
09:50 19.03 19.06 19.03 19.05 14.7K
09:51 19.04 19.04 18.98 18.98 4.5K
09:52 18.93 18.97 18.93 18.93 3.4K
09:53 18.98 18.98 18.95 18.95 9.1K
09:54 18.92 18.95 18.92 18.95 2.5K
09:55 18.95 18.97 18.94 18.97 5.8K
09:56 19.00 19.04 19.00 19.00 3.4K
09:57 19.00 19.01 19.00 19.00 1.7K
09:58 19.01 19.02 19.01 19.02 3.2K
09:59 19.00 19.03 19.00 19.03 3.6K
10:00 19.06 19.11 19.06 19.09 5.1K
10:01 19.04 19.06 19.02 19.06 3.6K
10:02 19.06 19.06 19.04 19.04 1.8K
10:03 19.04 19.04 19.03 19.04 4.9K
10:04 19.08 19.08 19.06 19.06 3.9K
10:05 19.05 19.05 19.01 19.02 17.7K
10:06 19.04 19.04 19.04 19.04 1.9K
10:07 19.09 19.09 19.04 19.04 3.5K
10:08 19.03 19.07 19.03 19.07 3.1K
10:09 19.09 19.11 19.09 19.10 3.3K
10:10 19.18 19.23 19.18 19.22 22.3K
10:11 19.21 19.21 19.19 19.19 4.8K
10:12 19.19 19.19 19.19 19.19 1.5K
10:13 19.19 19.21 19.19 19.21 3.3K
10:14 19.21 19.26 19.21 19.25 4.7K
10:15 19.25 19.28 19.25 19.26 5.7K
10:16 19.25 19.25 19.25 19.25 7.0K
10:17 19.26 19.26 19.25 19.26 5.3K
10:18 19.24 19.28 19.24 19.26 5.4K
10:19 19.27 19.27 19.26 19.27 2.6K
10:20 19.28 19.31 19.28 19.31 9.4K
10:21 19.32 19.35 19.32 19.35 6.4K
10:22 19.34 19.34 19.33 19.33 3.5K
10:23 19.33 19.33 19.30 19.31 9.2K
10:24 19.32 19.38 19.32 19.38 8.0K
10:25 19.37 19.42 19.37 19.41 7.0K
10:26 19.42 19.42 19.41 19.41 7.0K
10:27 19.41 19.44 19.41 19.44 4.2K
10:28 19.43 19.45 19.40 19.42 22.2K
10:29 19.48 19.49 19.48 19.48 8.7K
10:30 19.47 19.47 19.47 19.47 2.6K
10:31 19.44 19.47 19.44 19.47 3.2K
10:32 19.46 19.46 19.44 19.44 3.4K
10:33 19.45 19.45 19.44 19.45 2.5K
10:34 19.46 19.49 19.46 19.49 1.9K
10:35 19.47 19.52 19.47 19.50 8.0K
10:36 19.52 19.52 19.51 19.51 2.8K
10:37 19.52 19.52 19.51 19.52 5.0K
10:38 19.52 19.57 19.52 19.56 6.1K
10:39 19.56 19.57 19.55 19.55 7.3K
10:40 19.54 19.56 19.54 19.56 8.6K
10:41 19.58 19.60 19.56 19.56 14.8K
10:42 19.57 19.57 19.56 19.57 22.9K
10:43 19.56 19.56 19.53 19.54 2.6K
10:44 19.51 19.52 19.51 19.51 3.2K
10:45 19.52 19.55 19.51 19.51 21.0K
10:46 19.52 19.58 19.52 19.58 4.9K
10:47 19.56 19.58 19.55 19.58 5.6K
10:48 19.59 19.59 19.56 19.56 10.7K
10:49 19.57 19.57 19.56 19.56 4.6K
10:50 19.54 19.54 19.49 19.49 4.8K
10:51 19.48 19.48 19.42 19.44 7.8K
10:52 19.47 19.47 19.46 19.47 8.3K
10:53 19.48 19.48 19.47 19.48 4.4K
10:54 19.49 19.50 19.49 19.49 3.0K
10:55 19.49 19.50 19.49 19.50 3.8K
10:56 19.53 19.54 19.53 19.53 1.4K
10:57 19.52 19.54 19.51 19.54 6.5K
10:58 19.55 19.55 19.48 19.48 10.6K
10:59 19.50 19.52 19.50 19.52 4.6K
11:00 19.52 19.57 19.52 19.57 4.8K
11:01 19.58 19.58 19.56 19.56 5.3K
11:02 19.57 19.57 19.57 19.57 4.1K
11:03 19.56 19.56 19.54 19.54 1.5K
11:04 19.54 19.55 19.52 19.52 4.7K
11:05 19.52 19.56 19.52 19.54 9.6K
11:06 19.53 19.53 19.53 19.53 1.9K
11:07 19.51 19.51 19.51 19.51 3.3K
11:08 19.49 19.50 19.49 19.50 1.2K
11:09 19.50 19.52 19.50 19.52 3.9K
11:10 19.53 19.54 19.53 19.54 8.4K
11:11 19.56 19.60 19.56 19.60 5.0K
11:12 19.59 19.59 19.56 19.56 4.0K
11:13 19.56 19.57 19.56 19.56 3.4K
11:14 19.56 19.58 19.55 19.57 33.8K
11:15 19.56 19.56 19.55 19.56 4.2K
11:16 19.55 19.55 19.53 19.53 2.2K
11:17 19.55 19.58 19.55 19.58 5.7K
11:18 19.58 19.59 19.58 19.59 3.9K
11:19 19.57 19.58 19.56 19.58 1.3K
11:20 19.57 19.58 19.57 19.58 4.3K
11:21 19.57 19.57 19.55 19.55 6.0K
11:23 19.54 19.55 19.54 19.55 1.2K
11:24 19.55 19.55 19.54 19.54 3.9K
11:25 19.53 19.56 19.53 19.56 2.3K
11:26 19.57 19.58 19.56 19.57 10.1K
11:27 19.59 19.59 19.57 19.59 4.7K
11:28 19.59 19.62 19.59 19.62 4.0K
11:29 19.61 19.63 19.58 19.58 9.7K
11:30 19.57 19.61 19.57 19.60 3.7K
11:31 19.59 19.59 19.58 19.59 2.8K
11:32 19.58 19.59 19.58 19.59 1.9K
11:33 19.60 19.60 19.60 19.60 2.6K
11:34 19.59 19.59 19.59 19.59 2.9K
11:35 19.58 19.58 19.58 19.58 1.9K
11:36 19.59 19.59 19.59 19.59 1.9K
11:37 19.59 19.59 19.55 19.55 3.3K
11:38 19.53 19.54 19.53 19.54 4.8K
11:39 19.56 19.57 19.56 19.56 2.0K
11:40 19.56 19.56 19.54 19.54 10.6K
11:41 19.55 19.56 19.54 19.56 4.0K
11:42 19.60 19.60 19.58 19.58 2.9K
11:43 19.59 19.61 19.59 19.61 6.1K
11:44 19.62 19.63 19.61 19.61 6.1K
11:45 19.61 19.61 19.60 19.60 1.4K
11:46 19.61 19.61 19.61 19.61 1.5K
11:47 19.62 19.62 19.61 19.61 6.6K
11:48 19.60 19.61 19.58 19.58 3.3K
11:49 19.56 19.61 19.56 19.61 3.0K
11:50 19.62 19.63 19.60 19.63 7.0K
11:51 19.68 19.68 19.68 19.68 1.1K
11:52 19.68 19.69 19.68 19.68 1.4K
11:53 19.69 19.70 19.68 19.68 14.8K
11:54 19.67 19.69 19.66 19.68 6.3K
11:55 19.69 19.69 19.68 19.68 5.8K
11:56 19.66 19.66 19.66 19.66 5.9K
11:57 19.66 19.66 19.66 19.66 0.7K
11:58 19.62 19.65 19.62 19.64 4.6K
11:59 19.63 19.63 19.63 19.63 1.9K
12:00 19.62 19.63 19.62 19.63 2.8K
12:01 19.63 19.64 19.62 19.64 7.2K
12:03 19.62 19.63 19.60 19.63 7.5K
12:04 19.63 19.63 19.63 19.63 2.3K
12:05 19.64 19.64 19.63 19.63 1.8K
12:06 19.61 19.63 19.60 19.62 8.4K
12:07 19.62 19.65 19.62 19.62 7.4K
12:08 19.63 19.63 19.62 19.62 1.5K
12:09 19.60 19.60 19.59 19.59 2.3K
12:10 19.59 19.59 19.56 19.56 3.4K
12:11 19.56 19.56 19.56 19.56 0.8K
12:12 19.56 19.56 19.53 19.53 6.8K
12:14 19.50 19.50 19.49 19.49 4.3K
12:15 19.49 19.49 19.48 19.49 5.2K
12:17 19.48 19.48 19.46 19.46 5.4K
12:18 19.46 19.51 19.45 19.51 12.8K
12:19 19.51 19.52 19.51 19.52 9.6K
12:20 19.52 19.52 19.44 19.47 14.5K
12:21 19.46 19.46 19.45 19.46 4.0K
12:22 19.46 19.46 19.46 19.46 3.2K
12:23 19.46 19.47 19.45 19.45 0.8K
12:24 19.45 19.45 19.44 19.45 5.0K
12:25 19.46 19.49 19.46 19.48 8.9K
12:26 19.46 19.46 19.45 19.45 1.8K
12:27 19.45 19.45 19.45 19.45 1.5K
12:28 19.45 19.45 19.45 19.45 2.5K
12:29 19.46 19.47 19.46 19.47 2.4K
12:30 19.47 19.47 19.45 19.45 2.9K
12:31 19.46 19.47 19.46 19.46 3.8K
12:32 19.45 19.47 19.44 19.47 4.1K
12:33 19.47 19.47 19.46 19.47 3.2K
12:34 19.47 19.47 19.39 19.39 34.3K
12:35 19.40 19.41 19.40 19.41 2.6K
12:36 19.41 19.42 19.37 19.37 24.3K
12:37 19.37 19.39 19.37 19.39 7.9K
12:38 19.38 19.38 19.34 19.35 7.5K
12:39 19.35 19.38 19.35 19.37 23.5K
12:40 19.36 19.36 19.36 19.36 1.8K
12:41 19.34 19.34 19.28 19.30 48.5K
12:42 19.30 19.32 19.28 19.32 5.1K
12:43 19.33 19.33 19.33 19.33 3.6K
12:44 19.34 19.34 19.34 19.34 19.9K
12:45 19.33 19.33 19.33 19.33 0.4K
12:46 19.33 19.35 19.33 19.35 3.2K
12:47 19.35 19.35 19.33 19.34 24.6K
12:48 19.34 19.35 19.32 19.32 10.4K
12:49 19.33 19.34 19.33 19.33 5.6K
12:50 19.33 19.33 19.29 19.29 6.4K
12:51 19.29 19.29 19.29 19.29 1.8K
12:52 19.30 19.30 19.28 19.28 3.1K
12:53 19.29 19.29 19.25 19.25 13.3K
12:54 19.25 19.28 19.25 19.26 8.5K
12:55 19.26 19.26 19.26 19.26 2.8K
12:57 19.26 19.26 19.23 19.23 3.2K
12:58 19.22 19.22 19.19 19.21 4.0K
12:59 19.21 19.22 19.21 19.22 3.1K
13:00 19.22 19.24 19.22 19.24 3.4K
13:01 19.21 19.21 19.20 19.21 11.9K
13:02 19.21 19.21 19.21 19.21 2.3K
13:03 19.20 19.20 19.20 19.20 1.6K
13:04 19.19 19.19 19.15 19.15 3.5K
13:05 19.14 19.15 19.14 19.15 2.4K
13:06 19.15 19.16 19.15 19.16 3.1K
13:07 19.17 19.17 19.17 19.17 2.1K
13:08 19.17 19.17 19.16 19.16 5.5K
13:09 19.16 19.19 19.14 19.19 28.8K
13:10 19.17 19.17 19.16 19.16 1.3K
13:11 19.18 19.20 19.16 19.18 5.8K
13:12 19.18 19.21 19.18 19.21 9.6K
13:13 19.20 19.24 19.20 19.24 6.9K
13:14 19.23 19.30 19.23 19.27 10.5K
13:15 19.26 19.26 19.20 19.20 7.9K
13:16 19.18 19.20 19.18 19.20 3.3K
13:17 19.21 19.21 19.21 19.21 5.0K
13:18 19.22 19.22 19.22 19.22 1.8K
13:19 19.22 19.24 19.21 19.21 7.5K
13:20 19.20 19.20 19.20 19.20 1.9K
13:21 19.20 19.20 19.20 19.20 0.4K
13:22 19.21 19.21 19.20 19.20 2.4K
13:23 19.20 19.21 19.18 19.18 3.5K
13:24 19.19 19.19 19.19 19.19 0.3K
13:25 19.20 19.22 19.20 19.22 3.5K
13:26 19.22 19.26 19.22 19.25 6.6K
13:27 19.27 19.27 19.27 19.27 2.1K
13:28 19.27 19.27 19.26 19.26 0.7K
13:29 19.26 19.29 19.26 19.29 3.9K
13:30 19.29 19.29 19.27 19.27 3.4K
13:31 19.25 19.26 19.25 19.26 9.6K
13:32 19.26 19.26 19.26 19.26 1.2K
13:33 19.26 19.26 19.24 19.24 4.5K
13:34 19.23 19.23 19.20 19.20 6.5K
13:35 19.18 19.18 19.17 19.18 2.8K
13:36 19.18 19.18 19.16 19.17 3.7K
13:37 19.17 19.18 19.17 19.18 3.1K
13:38 19.21 19.21 19.18 19.18 5.9K
13:40 19.18 19.19 19.16 19.16 16.5K
13:41 19.17 19.17 19.16 19.17 2.1K
13:42 19.18 19.19 19.18 19.19 5.6K
13:43 19.19 19.19 19.17 19.17 4.6K
13:44 19.18 19.19 19.18 19.19 2.3K
13:45 19.19 19.19 19.18 19.18 1.7K
13:46 19.17 19.22 19.17 19.22 15.9K
13:47 19.23 19.23 19.21 19.21 3.4K
13:48 19.21 19.23 19.21 19.22 3.0K
13:49 19.21 19.22 19.20 19.22 2.9K
13:50 19.21 19.21 19.20 19.20 2.7K
13:51 19.19 19.20 19.19 19.20 1.9K
13:52 19.19 19.20 19.19 19.20 3.0K
13:53 19.21 19.22 19.21 19.22 3.4K
13:54 19.23 19.28 19.23 19.28 16.4K
13:55 19.29 19.29 19.26 19.26 3.3K
13:56 19.24 19.24 19.22 19.22 3.8K
13:57 19.24 19.25 19.24 19.25 2.3K
13:58 19.26 19.26 19.26 19.26 0.4K
13:59 19.25 19.26 19.25 19.25 4.1K
14:00 19.24 19.24 19.23 19.23 2.6K
14:02 19.22 19.22 19.20 19.20 4.1K
14:03 19.21 19.21 19.21 19.21 1.1K
14:04 19.21 19.21 19.17 19.17 7.6K
14:05 19.15 19.17 19.15 19.17 1.8K
14:06 19.19 19.22 19.19 19.22 4.3K
14:07 19.21 19.23 19.21 19.23 2.9K
14:08 19.24 19.24 19.24 19.24 3.2K
14:09 19.24 19.26 19.22 19.26 6.8K
14:10 19.24 19.29 19.24 19.27 14.9K
14:11 19.27 19.31 19.27 19.31 5.9K
14:12 19.31 19.31 19.30 19.30 4.1K
14:13 19.29 19.29 19.28 19.28 5.0K
14:14 19.25 19.25 19.25 19.25 1.2K
14:15 19.27 19.27 19.27 19.27 0.4K
14:16 19.27 19.27 19.26 19.26 3.4K
14:17 19.26 19.26 19.26 19.26 0.7K
14:18 19.26 19.26 19.26 19.26 2.3K
14:19 19.30 19.30 19.29 19.29 9.2K
14:20 19.27 19.28 19.27 19.28 4.0K
14:21 19.29 19.29 19.29 19.29 1.1K
14:22 19.29 19.29 19.27 19.28 14.1K
14:23 19.29 19.29 19.27 19.28 2.0K
14:24 19.27 19.28 19.27 19.28 3.1K
14:25 19.28 19.29 19.28 19.29 1.6K
14:26 19.29 19.29 19.27 19.27 2.0K
14:27 19.26 19.27 19.25 19.27 3.3K
14:28 19.27 19.28 19.26 19.28 6.4K
14:29 19.29 19.29 19.29 19.29 7.4K
14:30 19.30 19.30 19.30 19.30 2.7K
14:31 19.29 19.30 19.29 19.29 5.5K
14:32 19.29 19.29 19.29 19.29 1.7K
14:33 19.28 19.29 19.28 19.29 4.8K
14:34 19.28 19.28 19.27 19.27 2.8K
14:35 19.28 19.28 19.28 19.28 2.5K
14:36 19.27 19.27 19.26 19.27 2.1K
14:37 19.27 19.30 19.27 19.29 3.9K
14:38 19.29 19.29 19.28 19.29 3.3K
14:39 19.31 19.31 19.31 19.31 1.7K
14:40 19.32 19.35 19.32 19.34 8.1K
14:41 19.35 19.37 19.35 19.37 2.3K
14:42 19.37 19.39 19.37 19.38 6.3K
14:43 19.39 19.39 19.38 19.38 2.3K
14:44 19.38 19.39 19.36 19.36 8.6K
14:45 19.36 19.36 19.35 19.35 2.5K
14:46 19.35 19.35 19.35 19.35 0.9K
14:47 19.34 19.34 19.33 19.33 4.5K
14:48 19.33 19.34 19.33 19.33 5.0K
14:49 19.33 19.36 19.33 19.36 5.0K
14:50 19.37 19.37 19.37 19.37 2.1K
14:51 19.37 19.37 19.36 19.37 2.6K
14:52 19.37 19.37 19.36 19.36 0.7K
14:53 19.38 19.38 19.38 19.38 4.4K
14:54 19.39 19.40 19.38 19.40 5.8K
14:55 19.40 19.41 19.39 19.41 4.7K
14:56 19.40 19.40 19.40 19.40 2.5K
14:57 19.41 19.41 19.40 19.40 3.4K
14:58 19.41 19.41 19.41 19.41 2.0K
14:59 19.42 19.42 19.40 19.40 5.3K
15:00 19.39 19.39 19.37 19.37 4.6K
15:01 19.37 19.37 19.35 19.35 3.5K
15:02 19.34 19.34 19.32 19.32 1.6K
15:03 19.35 19.39 19.35 19.39 13.8K
15:04 19.40 19.41 19.40 19.41 4.7K
15:05 19.41 19.41 19.41 19.41 0.4K
15:06 19.41 19.41 19.40 19.40 9.0K
15:07 19.38 19.38 19.38 19.38 0.8K
15:08 19.36 19.38 19.36 19.38 4.7K
15:09 19.38 19.39 19.38 19.39 3.2K
15:10 19.39 19.39 19.37 19.37 5.8K
15:11 19.39 19.42 19.39 19.42 10.9K
15:12 19.41 19.41 19.38 19.38 8.2K
15:13 19.38 19.38 19.37 19.37 2.5K
15:14 19.37 19.37 19.36 19.36 3.7K
15:15 19.37 19.37 19.37 19.37 2.3K
15:16 19.39 19.41 19.39 19.41 9.1K
15:17 19.41 19.41 19.39 19.39 6.4K
15:18 19.39 19.40 19.38 19.38 11.4K
15:19 19.38 19.38 19.38 19.38 1.4K
15:20 19.39 19.40 19.39 19.40 2.0K
15:21 19.38 19.38 19.35 19.35 6.8K
15:22 19.35 19.36 19.35 19.36 2.7K
15:23 19.37 19.39 19.37 19.39 4.5K
15:24 19.39 19.39 19.33 19.33 5.3K
15:25 19.33 19.35 19.33 19.35 3.1K
15:26 19.35 19.35 19.34 19.35 4.7K
15:27 19.35 19.35 19.33 19.34 5.6K
15:28 19.33 19.33 19.32 19.33 4.9K
15:29 19.33 19.34 19.33 19.34 5.3K
15:30 19.35 19.35 19.35 19.35 4.4K
15:31 19.35 19.35 19.34 19.34 6.1K
15:32 19.35 19.35 19.33 19.34 5.6K
15:33 19.34 19.34 19.31 19.32 4.3K
15:34 19.32 19.33 19.32 19.32 3.9K
15:35 19.33 19.33 19.32 19.33 10.1K
15:36 19.32 19.32 19.30 19.30 4.2K
15:37 19.31 19.33 19.31 19.32 6.9K
15:38 19.32 19.37 19.32 19.37 17.4K
15:39 19.36 19.38 19.36 19.38 3.0K
15:40 19.37 19.38 19.37 19.38 7.0K
15:41 19.39 19.42 19.38 19.38 13.9K
15:42 19.38 19.39 19.38 19.38 5.3K
15:43 19.37 19.37 19.36 19.37 4.6K
15:44 19.37 19.39 19.37 19.39 10.9K
15:45 19.39 19.42 19.39 19.42 9.5K
15:46 19.42 19.42 19.40 19.41 6.9K
15:47 19.42 19.42 19.41 19.42 6.2K
15:48 19.41 19.45 19.40 19.45 23.4K
15:49 19.46 19.46 19.44 19.46 10.9K
15:50 19.46 19.46 19.38 19.38 27.1K
15:51 19.38 19.44 19.38 19.44 20.0K
15:52 19.45 19.47 19.42 19.42 25.9K
15:53 19.42 19.44 19.42 19.44 17.5K
15:54 19.44 19.47 19.44 19.46 26.4K
15:55 19.46 19.47 19.40 19.43 34.1K
15:56 19.44 19.45 19.44 19.44 37.7K
15:57 19.42 19.43 19.41 19.41 19.4K
15:58 19.41 19.42 19.39 19.40 60.6K
15:59 19.40 19.42 19.37 19.37 379.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available