Comstock Resources Stock Price History

NYSE: CRKEnergyOil & Gas ProductionUSD

13.710.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CRK price history at a glance

The price history for Comstock Resources (CRK) on this page begins on August 24, 1987, when the stock closed at $60.00; it most recently closed at $13.71 on October 5, 2026. The highest price in this record is $453.05, reached on June 30, 2008; the latest close is 97.0% below that peak. Across the 38 complete calendar years in the table, CRK finished higher in 21 and lower in 17. Its best year was 2000 (+413.0%) and its worst was 2015 (-73.4%).

Over roughly 39 years the share price changed -77.1%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, CRK has lost 30.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1987: $453.05
Date of high: Jun 30, 2008
Low since 1987: $2.64
Date of low: Aug 1, 2016
52-week high: $28.10
52-week low: $12.12
Last close: $13.71

CRK returns

1 week

+7.28%

1 month

-7.99%

3 months

+6.11%

6 months

-21.92%

Year to date

-40.85%

1 year

-30.69%

3 years

+8.29%

5 years

+49.18%

CRK price return, excluding dividends.

CRK annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	21.24	13.71	25.85	12.12	-41.86%
2025	19.88	23.58	31.17	14.65	+33.37%
2024	8.90	17.68	19.25	7.07	+99.77%
2023	12.68	8.85	13.67	8.29	-35.45%
2022	8.57	13.71	22.11	6.88	+69.47%
2021	4.91	8.09	11.34	4.37	+85.13%
2020	7.48	4.37	8.50	4.05	-45.92%
2019	6.50	8.08	10.70	4.17	+39.31%
2018	9.00	5.80	12.32	4.21	-31.44%
2017	10.50	8.46	13.42	4.01	-14.11%
2016	6.75	9.85	11.62	2.64	+5.35%
2015	28.30	9.35	34.20	4.95	-73.40%
2014	83.65	35.15	147.45	25.05	-59.34%
2013	74.20	86.45	94.55	64.15	+14.20%
2012	84.65	75.70	105.80	55.25	-1.05%
2011	120.75	76.50	168.15	68.45	-37.70%
2010	220.00	122.80	222.60	97.70	-39.46%
2009	221.15	202.85	263.50	133.10	-16.30%
2008	171.10	242.35	453.05	121.70	+39.72%
2007	143.95	173.45	197.20	123.05	+11.69%
2006	161.90	155.30	171.25	119.85	+1.80%
2005	102.35	152.55	169.90	99.50	+38.37%
2004	98.20	110.25	122.30	83.00	+14.07%
2003	48.25	96.65	99.70	44.75	+101.35%
2002	36.25	48.00	49.15	27.50	+33.33%
2001	66.88	36.00	73.13	24.75	-51.19%
2000	14.06	73.75	75.00	12.19	+413.04%
1999	19.06	14.38	29.38	10.94	-6.12%
1998	51.56	15.31	67.50	14.06	-73.08%
1997	70.00	56.88	87.50	33.13	-9.00%
1996	26.88	62.50	73.13	22.81	+122.22%
1995	17.19	28.13	28.13	13.75	+69.81%
1994	19.38	16.56	28.75	14.06	+8.16%
1993	10.31	15.31	35.63	8.75	+63.33%
1992	6.88	9.38	11.25	4.69	+30.43%
1991	13.13	7.19	17.50	4.38	-60.34%
1990	45.00	18.13	45.00	13.75	-54.69%
1989	33.13	40.00	72.50	21.25	+6.67%
1988	45.00	37.50	92.50	30.00	-16.67%
1987*	60.00	45.00	140.00	45.00	-25.00%

* Partial year: the record begins after the start of 1987; return measured from the first available close.

2026 return is year to date.

CRK daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	13.73	14.07	13.70	13.71	0.00%	1.64M
Oct 8, 2026	13.99	13.99	13.64	13.71	-0.51%	2.39M
Oct 7, 2026	13.80	13.81	13.51	13.78	+0.95%	2.40M
Oct 6, 2026	13.04	13.73	13.03	13.65	+4.52%	2.47M
Oct 5, 2026	12.73	13.17	12.49	13.06	+2.19%	2.92M
Oct 2, 2026	12.77	13.07	12.67	12.78	-0.47%	2.10M
Oct 1, 2026	12.30	13.00	12.21	12.84	+4.22%	2.40M
Sep 30, 2026	12.60	12.70	12.31	12.32	-1.52%	2.06M
Sep 29, 2026	12.50	12.90	12.35	12.51	-1.42%	3.36M
Sep 28, 2026	13.05	13.42	12.67	12.69	-3.28%	1.74M
Sep 25, 2026	13.50	13.70	13.01	13.12	-5.07%	2.44M
Sep 24, 2026	13.58	13.95	13.30	13.82	+2.75%	3.49M
Sep 23, 2026	13.35	13.72	13.28	13.45	+0.98%	2.10M
Sep 22, 2026	12.88	13.71	12.85	13.32	+2.30%	3.02M
Sep 21, 2026	12.73	13.06	12.47	13.02	+1.40%	2.85M
Sep 18, 2026	13.08	13.38	12.81	12.84	-0.62%	3.61M
Sep 17, 2026	13.00	13.31	12.91	12.92	-1.37%	2.28M
Sep 16, 2026	14.10	14.13	12.98	13.10	-8.46%	3.51M
Sep 15, 2026	14.51	14.73	14.24	14.31	+0.07%	1.92M
Sep 14, 2026	15.07	15.10	14.28	14.30	-3.25%	2.51M
Sep 11, 2026	15.03	15.30	14.65	14.78	-2.70%	2.20M
Sep 10, 2026	15.02	15.39	14.57	15.19	+1.95%	2.80M
Sep 9, 2026	15.16	15.26	14.74	14.90	-1.72%	2.33M
Sep 8, 2026	15.50	15.56	15.06	15.16	-0.66%	2.04M
Sep 4, 2026	15.00	15.28	14.72	15.26	+2.07%	2.08M
Sep 3, 2026	15.45	15.73	14.90	14.95	-3.80%	2.61M
Sep 2, 2026	15.70	15.85	15.35	15.54	-3.00%	4.75M
Sep 1, 2026	15.82	16.12	14.90	16.02	+11.02%	11.25M
Aug 31, 2026	14.54	14.70	14.31	14.43	+0.98%	1.60M
Aug 28, 2026	14.63	14.87	14.25	14.29	-2.26%	1.36M
Aug 27, 2026	14.42	14.73	14.18	14.62	+0.83%	2.05M
Aug 26, 2026	14.09	15.14	14.04	14.50	+2.33%	2.89M
Aug 25, 2026	13.88	14.34	13.75	14.17	-0.77%	2.34M
Aug 24, 2026	14.39	14.59	14.12	14.28	+0.42%	2.02M
Aug 21, 2026	13.82	14.38	13.81	14.22	+2.89%	2.70M
Aug 20, 2026	13.60	13.95	13.55	13.82	+2.07%	1.79M
Aug 19, 2026	13.91	14.00	13.47	13.54	-0.88%	1.78M
Aug 18, 2026	13.81	13.93	13.44	13.66	+0.81%	1.81M
Aug 17, 2026	14.09	14.17	13.40	13.55	-3.63%	1.84M
Aug 14, 2026	13.70	14.14	13.59	14.06	+3.53%	1.77M
Aug 13, 2026	13.50	13.74	13.40	13.58	-2.44%	1.40M
Aug 12, 2026	14.44	14.44	13.90	13.92	-3.27%	1.37M
Aug 11, 2026	14.19	14.48	13.99	14.39	+0.21%	1.76M
Aug 10, 2026	13.76	14.49	13.76	14.36	+7.08%	2.53M
Aug 7, 2026	13.28	13.54	13.05	13.41	+1.51%	1.63M
Aug 6, 2026	13.28	13.31	13.01	13.21	+1.93%	1.42M
Aug 5, 2026	13.50	13.50	12.93	12.96	-2.56%	1.72M
Aug 4, 2026	13.10	13.36	12.86	13.30	-0.82%	2.17M
Aug 3, 2026	13.27	13.55	12.91	13.41	+1.13%	2.58M
Jul 31, 2026	12.72	13.32	12.68	13.26	+4.41%	3.09M
Jul 30, 2026	12.25	12.81	12.12	12.70	+0.71%	3.83M
Jul 29, 2026	12.38	12.69	12.36	12.61	+1.86%	3.13M
Jul 28, 2026	13.00	13.18	12.22	12.38	-4.77%	3.20M
Jul 27, 2026	13.32	13.56	12.89	13.00	-3.85%	1.75M
Jul 24, 2026	13.90	14.25	13.52	13.52	-1.46%	1.69M
Jul 23, 2026	14.40	14.41	13.67	13.72	-2.14%	2.76M
Jul 22, 2026	13.69	14.10	13.52	14.02	+5.57%	2.72M
Jul 21, 2026	12.81	13.34	12.81	13.28	+3.03%	2.25M
Jul 20, 2026	13.10	13.26	12.81	12.89	-3.37%	1.59M
Jul 17, 2026	13.25	13.43	12.95	13.34	+1.83%	1.93M
Jul 16, 2026	13.26	13.38	13.02	13.10	+0.23%	2.38M
Jul 15, 2026	12.79	13.11	12.70	13.07	+0.69%	3.25M
Jul 14, 2026	13.20	13.34	12.77	12.98	-1.96%	2.62M
Jul 13, 2026	13.18	13.29	12.88	13.24	+2.48%	3.62M
Jul 10, 2026	13.56	13.59	12.81	12.92	-5.62%	3.28M
Jul 9, 2026	13.64	13.94	13.54	13.69	-1.65%	1.74M
Jul 8, 2026	14.39	14.48	13.91	13.92	-1.83%	2.30M
Jul 7, 2026	14.25	14.57	14.15	14.18	+0.14%	2.02M
Jul 6, 2026	14.49	14.68	14.03	14.16	-3.54%	1.92M
Jul 2, 2026	14.69	15.22	14.40	14.68	0.00%	2.66M
Jul 1, 2026	14.95	15.12	14.39	14.68	-1.61%	3.04M
Jun 30, 2026	14.19	15.14	14.19	14.92	+5.14%	3.14M
Jun 29, 2026	14.17	14.31	14.00	14.19	-0.77%	2.60M
Jun 26, 2026	13.82	14.56	13.82	14.30	+3.10%	4.63M
Jun 25, 2026	13.40	13.93	13.37	13.87	+3.05%	1.84M
Jun 24, 2026	13.49	13.68	13.29	13.46	0.00%	2.21M
Jun 23, 2026	13.20	13.54	13.08	13.46	+0.07%	2.67M
Jun 22, 2026	13.11	13.49	13.03	13.45	+2.67%	2.77M
Jun 18, 2026	12.96	13.22	12.68	13.10	-0.23%	3.05M
Jun 17, 2026	13.14	13.32	12.90	13.13	-1.57%	2.32M
Jun 16, 2026	13.18	13.49	12.98	13.34	+2.22%	2.72M
Jun 15, 2026	13.00	13.53	12.86	13.05	-3.48%	2.58M
Jun 12, 2026	13.05	13.74	13.05	13.52	+2.66%	1.86M
Jun 11, 2026	13.31	13.57	12.99	13.17	-1.50%	3.11M
Jun 10, 2026	12.75	13.58	12.70	13.37	+5.52%	3.07M
Jun 9, 2026	12.76	12.80	12.44	12.67	-1.40%	2.06M
Jun 8, 2026	12.86	13.18	12.72	12.85	-1.15%	3.90M
Jun 5, 2026	13.82	13.85	12.96	13.00	-6.00%	2.32M
Jun 4, 2026	13.26	13.86	13.26	13.83	+4.54%	2.46M
Jun 3, 2026	13.43	13.51	13.17	13.23	-1.64%	1.81M
Jun 2, 2026	13.36	13.65	13.15	13.45	+0.22%	3.32M
Jun 1, 2026	13.36	13.68	13.10	13.42	+0.68%	2.45M
May 29, 2026	13.65	13.83	13.21	13.33	-2.34%	2.05M
May 28, 2026	13.27	13.86	13.20	13.65	+3.17%	2.99M
May 27, 2026	13.10	13.39	12.84	13.23	+0.38%	2.73M
May 26, 2026	13.74	13.94	13.16	13.18	-5.45%	2.67M
May 22, 2026	14.00	14.09	13.59	13.94	-1.20%	3.41M
May 21, 2026	14.39	14.53	14.08	14.11	-1.60%	2.06M
May 20, 2026	14.95	15.00	14.33	14.34	-5.35%	2.96M
May 19, 2026	14.72	15.17	14.54	15.15	+3.27%	4.34M
May 18, 2026	14.78	14.91	14.37	14.67	-0.95%	3.39M
May 15, 2026	15.09	15.22	14.77	14.81	-0.47%	2.69M
May 14, 2026	14.44	15.02	14.26	14.88	+2.27%	2.11M
May 13, 2026	14.67	14.80	14.16	14.55	-1.15%	3.29M
May 12, 2026	15.01	15.14	14.60	14.72	-2.32%	2.53M
May 11, 2026	14.22	15.19	14.22	15.07	+6.88%	4.54M
May 8, 2026	14.66	14.82	14.10	14.10	-4.73%	3.90M
May 7, 2026	14.94	15.15	14.40	14.80	-1.27%	4.07M
May 6, 2026	16.35	16.63	14.85	14.99	-13.50%	6.25M
May 5, 2026	17.50	17.69	17.27	17.33	-2.48%	2.11M
May 4, 2026	17.42	17.79	17.18	17.77	+2.36%	1.81M
May 1, 2026	17.52	17.62	16.94	17.36	-0.34%	1.61M
Apr 30, 2026	17.07	17.79	16.95	17.42	-0.29%	1.87M
Apr 29, 2026	17.49	17.70	17.31	17.47	+1.04%	1.72M
Apr 28, 2026	17.24	17.55	17.00	17.29	+2.86%	1.92M
Apr 27, 2026	17.16	17.59	16.72	16.81	-0.77%	1.76M
Apr 24, 2026	16.84	17.22	16.82	16.94	-1.51%	1.48M
Apr 23, 2026	17.26	17.42	16.63	17.20	-1.38%	2.24M
Apr 22, 2026	16.92	17.45	16.70	17.44	+5.63%	2.56M
Apr 21, 2026	16.59	16.99	16.23	16.51	-1.67%	2.06M
Apr 20, 2026	16.90	17.01	16.55	16.79	-0.42%	1.53M
Apr 17, 2026	16.11	16.95	16.01	16.86	-0.82%	2.34M
Apr 16, 2026	16.40	17.27	16.40	17.00	+4.49%	2.97M
Apr 15, 2026	16.22	16.47	16.01	16.27	+0.12%	2.09M
Apr 14, 2026	17.07	17.14	16.05	16.25	-6.23%	3.35M
Apr 13, 2026	17.69	18.22	17.10	17.33	-1.31%	1.94M
Apr 10, 2026	17.73	17.91	17.51	17.56	-2.12%	1.82M
Apr 9, 2026	18.47	18.88	17.77	17.94	-3.29%	1.61M
Apr 8, 2026	18.05	18.75	17.82	18.55	-3.99%	2.41M
Apr 7, 2026	19.53	19.85	19.21	19.32	-0.16%	1.21M
Apr 6, 2026	19.53	20.15	19.00	19.35	-0.97%	1.44M
Apr 2, 2026	19.57	19.78	19.08	19.54	+1.66%	1.65M
Apr 1, 2026	20.40	20.82	19.20	19.22	-8.82%	2.89M
Mar 31, 2026	21.91	22.29	20.71	21.08	-3.66%	1.88M
Mar 30, 2026	23.15	23.31	21.77	21.88	-6.62%	2.29M
Mar 27, 2026	22.75	23.44	22.49	23.43	+4.93%	2.12M
Mar 26, 2026	22.31	23.03	22.19	22.33	-0.27%	1.90M
Mar 25, 2026	21.17	22.43	21.02	22.39	+5.02%	1.50M
Mar 24, 2026	21.16	22.41	21.00	21.32	+0.57%	2.23M
Mar 23, 2026	21.07	21.75	20.08	21.20	-2.26%	2.66M
Mar 20, 2026	21.62	22.91	21.40	21.69	+1.36%	5.54M
Mar 19, 2026	20.80	22.38	20.66	21.40	+3.73%	2.85M
Mar 18, 2026	20.64	20.74	19.65	20.63	+0.15%	1.40M
Mar 17, 2026	20.99	21.27	20.51	20.60	+0.39%	1.23M
Mar 16, 2026	20.85	21.45	20.52	20.52	-1.39%	1.43M
Mar 13, 2026	20.58	21.06	20.04	20.81	+0.14%	1.91M
Mar 12, 2026	20.19	20.94	19.91	20.78	+3.23%	2.69M
Mar 11, 2026	19.77	20.21	19.50	20.13	+2.86%	1.24M
Mar 10, 2026	19.87	20.19	19.54	19.57	-2.54%	1.22M
Mar 9, 2026	21.70	21.71	19.89	20.08	-6.08%	2.40M
Mar 6, 2026	21.54	22.04	21.23	21.38	+1.52%	1.95M
Mar 5, 2026	21.20	21.73	20.61	21.06	-0.28%	2.16M
Mar 4, 2026	20.01	21.24	19.81	21.12	+2.28%	1.81M
Mar 3, 2026	20.62	21.13	19.70	20.65	+2.08%	2.48M
Mar 2, 2026	20.80	20.87	19.50	20.23	+3.16%	2.89M
Feb 27, 2026	18.89	19.73	18.80	19.61	+4.59%	2.35M
Feb 26, 2026	18.20	18.96	18.10	18.75	+1.90%	1.76M
Feb 25, 2026	18.56	18.80	18.19	18.40	+0.60%	1.28M
Feb 24, 2026	18.57	18.61	18.03	18.29	-1.88%	1.96M
Feb 23, 2026	19.95	20.02	18.46	18.64	-6.66%	2.12M
Feb 20, 2026	19.67	20.40	19.49	19.97	+0.60%	2.01M
Feb 19, 2026	18.88	20.03	18.78	19.85	+6.66%	2.29M
Feb 18, 2026	18.43	18.81	18.20	18.61	+0.32%	1.92M
Feb 17, 2026	19.02	19.29	18.13	18.55	-2.47%	2.84M
Feb 13, 2026	18.86	19.43	18.65	19.02	-0.83%	2.70M
Feb 12, 2026	19.65	19.82	18.80	19.18	-6.07%	4.79M
Feb 11, 2026	20.67	20.91	20.23	20.42	0.00%	2.50M
Feb 10, 2026	20.80	21.09	20.24	20.42	-2.11%	2.12M
Feb 9, 2026	20.73	21.15	20.53	20.86	-3.29%	3.03M
Feb 6, 2026	21.13	21.71	21.09	21.57	+3.70%	2.24M
Feb 5, 2026	21.20	21.94	20.60	20.80	-3.44%	3.79M
Feb 4, 2026	22.85	23.23	21.23	21.54	-4.14%	3.77M
Feb 3, 2026	22.03	22.58	21.66	22.47	+2.00%	2.55M
Feb 2, 2026	23.13	23.58	21.91	22.03	-9.53%	3.73M
Jan 30, 2026	23.21	24.43	23.06	24.35	+4.28%	3.67M
Jan 29, 2026	22.89	23.48	22.56	23.35	+4.19%	2.82M
Jan 28, 2026	22.42	23.14	22.18	22.41	-0.27%	2.81M
Jan 27, 2026	24.31	24.50	22.20	22.47	-8.92%	3.49M
Jan 26, 2026	24.71	25.03	24.00	24.67	+1.86%	2.19M
Jan 23, 2026	25.26	25.85	24.01	24.22	-1.02%	2.60M
Jan 22, 2026	24.41	24.73	23.35	24.47	+1.83%	3.04M
Jan 21, 2026	23.27	24.65	23.27	24.03	+7.85%	3.26M
Jan 20, 2026	22.72	23.10	21.96	22.28	+5.19%	2.47M
Jan 16, 2026	20.35	21.25	20.00	21.18	+1.58%	3.19M
Jan 15, 2026	21.71	21.80	20.80	20.85	-5.40%	2.05M
Jan 14, 2026	21.91	22.12	21.40	22.04	-1.43%	2.26M
Jan 13, 2026	22.87	23.00	22.18	22.36	-0.31%	1.46M
Jan 12, 2026	21.62	22.67	21.34	22.43	+5.60%	2.93M
Jan 9, 2026	21.50	21.75	20.79	21.24	-1.26%	2.56M
Jan 8, 2026	21.84	22.22	21.10	21.51	-2.58%	3.27M
Jan 7, 2026	22.81	23.08	22.04	22.08	-3.58%	2.04M
Jan 6, 2026	22.30	22.93	22.08	22.90	+1.51%	2.49M
Jan 5, 2026	23.23	23.25	21.41	22.56	-4.33%	3.56M
Jan 2, 2026	22.96	23.59	22.52	23.58	+1.73%	1.93M
Dec 31, 2025	23.31	23.67	22.88	23.18	-2.77%	1.81M
Dec 30, 2025	24.50	24.70	23.83	23.84	-1.20%	1.82M
Dec 29, 2025	23.64	24.27	23.56	24.13	+2.46%	2.16M
Dec 26, 2025	23.43	23.60	22.96	23.55	+1.90%	1.79M
Dec 24, 2025	22.78	23.22	22.73	23.11	+0.22%	1.19M
Dec 23, 2025	22.12	23.25	22.12	23.06	+5.73%	2.47M
Dec 22, 2025	21.64	22.02	21.43	21.81	+1.21%	3.81M
Dec 19, 2025	21.16	21.91	21.08	21.55	+2.47%	3.03M
Dec 18, 2025	21.95	22.20	21.00	21.03	-4.71%	2.29M
Dec 17, 2025	21.67	22.15	21.27	22.07	+3.71%	2.25M
Dec 16, 2025	21.14	21.40	20.65	21.28	-1.89%	3.05M
Dec 15, 2025	21.37	21.89	20.92	21.69	+0.09%	3.07M
Dec 12, 2025	21.87	22.23	21.52	21.67	+0.79%	2.51M
Dec 11, 2025	22.61	22.84	21.22	21.50	-6.97%	5.02M
Dec 10, 2025	24.56	24.56	23.10	23.11	-5.83%	2.87M
Dec 9, 2025	24.58	25.25	24.49	24.54	-1.05%	2.36M
Dec 8, 2025	26.82	27.00	24.70	24.80	-9.39%	4.79M
Dec 5, 2025	27.42	28.10	27.32	27.37	+2.01%	2.23M
Dec 4, 2025	26.71	27.20	26.38	26.83	+0.22%	1.82M
Dec 3, 2025	25.62	26.97	25.57	26.77	+5.56%	2.58M
Dec 2, 2025	26.36	26.41	25.26	25.36	-4.27%	2.69M
Dec 1, 2025	26.85	26.94	26.12	26.49	-1.38%	2.01M
Nov 28, 2025	25.64	26.88	25.57	26.86	+5.54%	1.19M
Nov 26, 2025	25.40	26.21	25.35	25.45	+1.23%	3.94M
Nov 25, 2025	24.76	25.15	24.15	25.14	-0.16%	2.29M
Nov 24, 2025	23.80	25.30	23.40	25.18	+4.22%	2.35M
Nov 21, 2025	23.97	24.22	23.16	24.16	+1.26%	2.68M
Nov 20, 2025	24.50	26.15	23.85	23.86	-2.05%	2.83M
Nov 19, 2025	25.20	25.25	24.32	24.36	-2.48%	2.81M
Nov 18, 2025	23.94	25.24	23.53	24.98	+1.59%	2.91M
Nov 17, 2025	25.00	25.78	24.38	24.59	-2.81%	3.54M
Nov 14, 2025	24.26	25.53	23.87	25.30	+1.08%	3.69M
Nov 13, 2025	25.06	25.96	24.65	25.03	-0.75%	3.75M
Nov 12, 2025	24.83	25.58	24.43	25.22	+0.40%	3.32M
Nov 11, 2025	23.86	25.29	23.81	25.12	+6.31%	4.91M
Nov 10, 2025	23.96	23.96	22.64	23.63	+2.65%	3.16M
Nov 7, 2025	21.46	23.04	21.45	23.02	+5.60%	4.37M
Nov 6, 2025	22.38	22.66	21.14	21.80	+3.12%	4.12M
Nov 5, 2025	19.75	21.40	19.56	21.14	+5.44%	3.28M
Nov 4, 2025	18.75	21.07	18.00	20.05	+4.26%	5.31M
Nov 3, 2025	18.80	19.52	18.40	19.23	+2.56%	3.57M
Oct 31, 2025	18.60	18.84	18.28	18.75	+2.01%	2.83M
Oct 30, 2025	17.75	18.90	17.60	18.38	+4.97%	3.99M
Oct 29, 2025	17.35	17.83	17.08	17.51	+1.51%	3.52M
Oct 28, 2025	17.36	17.55	17.16	17.25	-2.38%	1.62M
Oct 27, 2025	18.06	18.11	17.66	17.67	-1.12%	1.28M
Oct 24, 2025	18.02	18.11	17.43	17.87	0.00%	1.41M
Oct 23, 2025	18.15	18.15	17.57	17.87	+2.06%	2.12M
Oct 22, 2025	18.20	18.50	17.17	17.51	-3.84%	2.17M
Oct 21, 2025	18.00	18.63	17.81	18.21	+0.77%	1.75M
Oct 20, 2025	17.61	18.16	17.57	18.07	+6.29%	3.90M
Oct 17, 2025	17.62	17.88	16.89	17.00	-4.12%	3.70M
Oct 16, 2025	18.52	19.02	17.54	17.73	-7.75%	3.03M
Oct 15, 2025	19.15	19.74	19.10	19.22	+0.05%	1.91M
Oct 14, 2025	19.04	19.65	18.62	19.21	-1.94%	2.47M
Oct 13, 2025	18.50	19.68	18.42	19.59	+6.35%	2.53M
Oct 10, 2025	19.48	19.72	18.37	18.42	-6.88%	3.10M
Oct 9, 2025	20.79	21.04	19.58	19.78	—	2.65M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRK chart for longer ranges.