NYSE:CRK | Historical Stock Price | COMSTOCK RESOURCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-08-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.90$7.79$20.93$56.24$151.13$406.141987-08-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.37$4.621,800,100——
2020-12-30$4.39$4.641,581,000——
2020-12-29$4.27$4.522,843,500——
2020-12-28$4.35$4.605,007,100——
2020-12-24$4.49$4.751,661,200——
2020-12-23$4.68$4.953,470,400——
2020-12-22$4.44$4.692,649,800——
2020-12-21$4.52$4.784,150,900——
2020-12-18$4.54$4.802,559,800——
2020-12-17$4.55$4.813,166,400——
2020-12-16$4.53$4.792,894,700——
2020-12-15$4.73$5.003,792,500——
2020-12-14$4.72$4.991,951,600——
2020-12-11$4.73$5.002,267,900——
2020-12-10$4.96$5.245,663,600——
2020-12-09$4.59$4.853,586,300——
2020-12-08$4.63$4.903,611,200——
2020-12-07$4.68$4.953,272,900——
2020-12-04$4.85$5.133,967,400——
2020-12-03$4.55$4.814,612,200——
2020-12-02$4.77$5.041,898,700——
2020-12-01$4.75$5.021,796,700——
2020-11-30$4.87$5.151,802,700——
2020-11-27$5.06$5.35519,300——
2020-11-25$5.10$5.391,756,500——
2020-11-24$5.12$5.414,197,800——
2020-11-23$4.68$4.953,906,900——
2020-11-20$4.58$4.842,768,900——
2020-11-19$4.68$4.953,335,200——
2020-11-18$4.74$5.012,170,000——
2020-11-17$4.87$5.152,458,800——
2020-11-16$4.73$5.003,995,700——
2020-11-13$4.92$5.202,903,600——
2020-11-12$4.65$4.923,379,100——
2020-11-11$4.85$5.134,834,200——
2020-11-10$4.71$4.984,867,300——
2020-11-09$4.39$4.644,739,100——
2020-11-06$4.45$4.713,178,200——
2020-11-05$4.56$4.8210,552,900——
2020-11-04$5.07$5.362,558,500——
2020-11-03$5.22$5.521,756,000——
2020-11-02$5.33$5.641,465,300——
2020-10-30$5.31$5.612,171,600——
2020-10-29$5.38$5.692,200,700——
2020-10-28$5.32$5.632,003,100——
2020-10-27$5.48$5.791,963,800——
2020-10-26$5.70$6.032,107,700——
2020-10-23$6.02$6.371,504,700——
2020-10-22$6.13$6.483,754,500——
2020-10-21$5.79$6.122,897,300——
2020-10-20$5.55$5.871,988,000——
2020-10-19$5.61$5.932,483,500——
2020-10-16$5.66$5.981,281,800——
2020-10-15$5.67$6.001,596,600——
2020-10-14$5.54$5.861,771,800——
2020-10-13$5.66$5.981,780,800——
2020-10-12$5.70$6.031,916,000——
2020-10-09$5.65$5.973,999,000——
2020-10-08$5.36$5.672,740,000——
2020-10-07$5.28$5.583,590,100——
2020-10-06$4.82$5.102,586,900——
2020-10-05$4.77$5.042,709,700——
2020-10-02$4.45$4.711,679,800——
2020-10-01$4.36$4.613,033,700——
2020-09-30$4.38$4.632,930,700——
2020-09-29$4.54$4.803,690,300——
2020-09-28$4.67$4.942,258,100——
2020-09-25$4.64$4.912,438,700——
2020-09-24$4.96$5.242,935,600——
2020-09-23$4.77$5.042,512,500——
2020-09-22$4.88$5.162,115,600——
2020-09-21$4.98$5.271,722,600——
2020-09-18$5.11$5.402,676,600——
2020-09-17$4.92$5.202,728,800——
2020-09-16$5.05$5.341,889,800——
2020-09-15$4.93$5.211,992,900——
2020-09-14$4.98$5.272,288,500——
2020-09-11$4.68$4.951,862,800——
2020-09-10$4.75$5.022,696,200——
2020-09-09$5.06$5.352,257,300——
2020-09-08$4.93$5.212,890,000——
2020-09-04$5.24$5.542,994,100——
2020-09-03$5.19$5.492,990,900——
2020-09-02$5.25$5.552,947,800——
2020-09-01$5.52$5.841,586,400——
2020-08-31$5.76$6.091,843,000——
2020-08-28$6.13$6.481,410,500——
2020-08-27$6.09$6.442,129,500——
2020-08-26$5.87$6.212,144,500——
2020-08-25$6.13$6.481,863,700——
2020-08-24$6.03$6.382,146,700——
2020-08-21$5.84$6.182,816,300——
2020-08-20$5.76$6.096,300,000——
2020-08-19$6.20$6.561,534,000——
2020-08-18$6.27$6.632,565,200——
2020-08-17$6.38$6.752,970,000——
2020-08-14$6.47$6.845,585,000——
2020-08-13$6.02$6.371,217,900——
2020-08-12$6.17$6.521,688,800——
2020-08-11$5.93$6.271,001,800——
2020-08-10$6.22$6.582,943,500——
2020-08-07$6.11$6.461,215,500——
2020-08-06$5.90$6.241,675,400——
2020-08-05$6.03$6.381,823,400——
2020-08-04$6.15$6.502,559,200——
2020-08-03$5.99$6.333,085,000——
2020-07-31$5.36$5.671,011,800——
2020-07-30$5.26$5.561,277,900——
2020-07-29$5.44$5.751,150,300——
2020-07-28$5.23$5.531,719,100——
2020-07-27$5.34$5.651,134,800——
2020-07-24$5.63$5.951,541,500——
2020-07-23$5.54$5.863,071,300——
2020-07-22$5.18$5.481,830,000——
2020-07-21$5.10$5.392,876,400——
2020-07-20$4.65$4.92927,500——
2020-07-17$4.78$5.051,008,400——
2020-07-16$4.81$5.091,245,400——
2020-07-15$4.66$4.931,257,700——
2020-07-14$4.44$4.691,023,000——
2020-07-13$4.41$4.661,597,000——
2020-07-10$4.64$4.911,266,900——
2020-07-09$4.63$4.901,434,300——
2020-07-08$4.76$5.031,013,000——
2020-07-07$4.78$5.052,160,500——
2020-07-06$4.83$5.112,538,800——
2020-07-02$4.49$4.751,125,500——
2020-07-01$4.31$4.561,157,800——
2020-06-30$4.38$4.631,610,100——
2020-06-29$4.40$4.651,483,300——
2020-06-26$4.10$4.343,238,400——
2020-06-25$4.44$4.691,142,000——
2020-06-24$4.43$4.681,603,900——
2020-06-23$4.57$4.831,318,500——
2020-06-22$4.55$4.812,224,900——
2020-06-19$4.68$4.951,448,300——
2020-06-18$4.78$5.051,509,800——
2020-06-17$4.87$5.152,217,600——
2020-06-16$4.90$5.181,740,600——
2020-06-15$4.90$5.182,265,300——
2020-06-12$4.85$5.131,671,000——
2020-06-11$4.88$5.162,297,200——
2020-06-10$5.41$5.721,581,300——
2020-06-09$5.93$6.271,337,700——
2020-06-08$6.10$6.452,810,700——
2020-06-05$5.61$5.933,393,700——
2020-06-04$5.34$5.651,237,200——
2020-06-03$5.38$5.691,185,600——
2020-06-02$5.36$5.671,232,300——
2020-06-01$5.31$5.611,240,700——
2020-05-29$5.36$5.671,839,500——
2020-05-28$5.23$5.531,350,500——
2020-05-27$5.36$5.672,789,000——
2020-05-26$5.16$5.461,792,500——
2020-05-22$4.99$5.282,177,700——
2020-05-21$5.16$5.461,627,900——
2020-05-20$5.12$5.414,087,300——
2020-05-19$4.93$5.213,222,700——
2020-05-18$4.96$5.246,002,900——
2020-05-15$4.65$4.927,707,300——
2020-05-14$4.44$4.6915,810,300——
2020-05-13$6.50$6.87550,200——
2020-05-12$7.04$7.44175,500——
2020-05-11$7.28$7.70340,800——
2020-05-08$7.36$7.78306,000——
2020-05-07$7.30$7.72313,100——
2020-05-06$7.50$7.93463,100——
2020-05-05$7.65$8.09227,700——
2020-05-04$7.57$8.00208,600——
2020-05-01$7.46$7.89289,700——
2020-04-30$7.66$8.10408,800——
2020-04-29$7.88$8.33655,400——
2020-04-28$7.27$7.69749,600——
2020-04-27$7.77$8.22299,300——
2020-04-24$7.66$8.10439,700——
2020-04-23$7.40$7.82720,900——
2020-04-22$8.11$8.58934,100——
2020-04-21$7.90$8.351,420,900——
2020-04-20$7.04$7.441,070,400——
2020-04-17$6.97$7.37683,500——
2020-04-16$6.51$6.88328,000——
2020-04-15$6.28$6.64344,000——
2020-04-14$6.72$7.11270,900——
2020-04-13$7.02$7.42440,300——
2020-04-09$6.30$6.66519,300——
2020-04-08$6.90$7.30490,800——
2020-04-07$6.64$7.02449,800——
2020-04-06$6.42$6.79390,500——
2020-04-03$6.44$6.81698,000——
2020-04-02$5.75$6.08667,100——
2020-04-01$5.17$5.47258,600——
2020-03-31$5.39$5.70469,600——
2020-03-30$4.94$5.22203,200——
2020-03-27$5.11$5.40412,700——
2020-03-26$4.89$5.17355,700——
2020-03-25$4.69$4.96250,500——
2020-03-24$4.50$4.76257,400——
2020-03-23$4.16$4.40501,100——
2020-03-20$4.64$4.91496,700——
2020-03-19$4.95$5.23277,000——
2020-03-18$4.61$4.87314,600——
2020-03-17$4.85$5.13408,700——
2020-03-16$4.67$4.94655,000——
2020-03-13$4.23$4.47557,500——
2020-03-12$4.40$4.65476,900——
2020-03-11$4.79$5.06376,500——
2020-03-10$5.40$5.71542,800——
2020-03-09$4.70$4.97866,900——
2020-03-06$5.04$5.33458,900——
2020-03-05$5.20$5.50357,800——
2020-03-04$5.56$5.88239,200——
2020-03-03$5.75$6.08222,300——
2020-03-02$5.91$6.25357,900——
2020-02-28$5.99$6.33567,500——
2020-02-27$5.39$5.70928,400——
2020-02-26$5.56$5.88510,700——
2020-02-25$5.93$6.27426,200——
2020-02-24$6.14$6.49372,300——
2020-02-21$6.73$7.12335,700——
2020-02-20$6.81$7.20545,600——
2020-02-19$6.42$6.79335,500——
2020-02-18$6.04$6.39139,500——
2020-02-14$6.05$6.40275,400——
2020-02-13$5.86$6.20107,900——
2020-02-12$5.89$6.23252,700——
2020-02-11$5.74$6.07267,300——
2020-02-10$5.80$6.13228,600——
2020-02-07$6.01$6.35208,400——
2020-02-06$5.98$6.32250,200——
2020-02-05$6.08$6.43364,400——
2020-02-04$5.71$6.04373,000——
2020-02-03$5.49$5.81382,800——
2020-01-31$5.53$5.85660,100——
2020-01-30$5.49$5.81418,300——
2020-01-29$5.52$5.84442,700——
2020-01-28$5.85$6.19512,200——
2020-01-27$5.93$6.27602,700——
2020-01-24$6.48$6.85706,100——
2020-01-23$6.79$7.18522,800——
2020-01-22$7.08$7.49493,500——
2020-01-21$6.85$7.24466,200——
2020-01-17$7.18$7.59280,700——
2020-01-16$7.30$7.72289,800——
2020-01-15$7.17$7.58336,400——
2020-01-14$7.51$7.94276,700——
2020-01-13$7.44$7.87289,400——
2020-01-10$7.48$7.91378,900——
2020-01-09$7.81$8.26463,800——
2020-01-08$7.91$8.36811,000——
2020-01-07$8.02$8.481,035,000——
2020-01-06$8.19$8.66509,300——
2020-01-03$8.08$8.54439,500——
2020-01-02$7.71$8.15392,600——