Stockscreener 앱 받기
17.33
2.48%
-0.44
시간 외 거래:
16.90
-0.43
-2.48%
Comstock Resources Inc 주식 (CRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.69 | $17.27 | $0.42 | 2,105,642.0 | -2.48% |
| 2026-05-04 | $17.79 | $17.18 | $0.61 | 1,808,502.0 | +2.36% |
| 2026-05-01 | $17.61 | $16.94 | $0.675 | 1,606,465.0 | -0.34% |
| 2026-04-30 | $17.79 | $16.95 | $0.8442 | 1,864,597.0 | -0.29% |
| 2026-04-29 | $17.70 | $17.31 | $0.39 | 1,719,825.0 | +1.04% |
| 2026-04-28 | $17.55 | $17.00 | $0.55 | 1,915,452.0 | +2.86% |
| 2026-04-27 | $17.59 | $16.72 | $0.87 | 1,759,709.0 | -0.77% |
| 2026-04-24 | $17.22 | $16.82 | $0.40 | 1,425,663.0 | -1.51% |
| 2026-04-23 | $17.42 | $16.62 | $0.795 | 2,244,033.0 | -1.38% |
| 2026-04-22 | $17.45 | $16.70 | $0.75 | 2,560,085.0 | +5.63% |
| 2026-04-21 | $16.99 | $16.23 | $0.76 | 2,054,320.0 | -1.67% |
| 2026-04-20 | $17.01 | $16.55 | $0.46 | 1,531,672.0 | -0.42% |
| 2026-04-17 | $16.95 | $16.01 | $0.94 | 2,340,248.0 | -0.82% |
| 2026-04-16 | $17.27 | $16.40 | $0.87 | 2,964,482.0 | +4.49% |
| 2026-04-15 | $16.47 | $16.01 | $0.46 | 2,087,405.0 | +0.12% |
| 2026-04-14 | $17.14 | $16.05 | $1.09 | 3,346,956.0 | -6.23% |
| 2026-04-13 | $18.22 | $17.10 | $1.12 | 1,941,914.0 | -1.31% |
| 2026-04-10 | $17.91 | $17.51 | $0.40 | 1,822,368.0 | -2.12% |
| 2026-04-09 | $18.88 | $17.77 | $1.11 | 1,612,382.0 | -3.29% |
| 2026-04-08 | $18.75 | $17.82 | $0.9223 | 2,404,564.0 | -3.99% |
| 2026-04-07 | $19.85 | $19.21 | $0.64 | 1,191,630.0 | -0.16% |
Comstock Resources Inc 주식 (CRK) 연도별 가격 이력
이 심층 분석에서는 Comstock Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comstock Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comstock Resources Inc 주식 (CRK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.79 | $16.94 | $0.85 | 7,626,251.0 | -0.52% |
| 2026-04 | $20.82 | $16.01 | $4.81 | 42,762,434.0 | -17.36% |
| 2026-03 | $23.44 | $19.50 | $3.94 | 47,736,292.0 | +7.50% |
| 2026-02 | $23.58 | $18.03 | $5.55 | 49,717,322.0 | -19.47% |
| 2026-01 | $25.85 | $20.00 | $5.85 | 53,981,252.0 | +5.05% |
Comstock Resources Inc 주식 (CRK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.10 | $20.65 | $7.45 | 55,792,318.0 | -11.24% |
| 2025-11 | $26.88 | $18.00 | $8.88 | 63,930,002.0 | +43.25% |
| 2025-10 | $22.09 | $16.89 | $5.20 | 61,013,070.0 | -5.45% |
| 2025-09 | $20.70 | $15.15 | $5.55 | 59,415,041.0 | +22.94% |
| 2025-08 | $17.77 | $14.65 | $3.12 | 50,369,002.0 | -9.74% |
| 2025-07 | $27.49 | $17.74 | $9.75 | 57,235,289.0 | -35.42% |
| 2025-06 | $31.17 | $23.34 | $7.83 | 53,594,504.0 | +18.76% |
| 2025-05 | $24.70 | $18.13 | $6.57 | 39,793,450.0 | +27.53% |
| 2025-04 | $21.64 | $16.27 | $5.37 | 53,997,094.0 | -10.18% |
| 2025-03 | $20.73 | $16.47 | $4.26 | 41,924,284.0 | +13.13% |
| 2025-02 | $21.00 | $17.15 | $3.85 | 43,331,166.0 | -3.12% |
| 2025-01 | $22.06 | $16.80 | $5.25 | 52,358,786.0 | +1.87% |
Comstock Resources Inc 주식 (CRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.25 | $14.09 | $5.16 | 39,946,517.0 | +21.52% |
| 2024-11 | $15.84 | $11.05 | $4.79 | 40,523,109.0 | +34.69% |
| 2024-10 | $12.52 | $10.84 | $1.68 | 44,331,212.0 | +3.86% |
| 2024-09 | $11.62 | $9.09 | $2.53 | 48,918,002.0 | +4.70% |
| 2024-08 | $11.65 | $7.74 | $3.91 | 88,179,470.0 | +12.25% |
| 2024-07 | $10.97 | $9.42 | $1.55 | 62,735,898.0 | -8.77% |
| 2024-06 | $12.39 | $10.28 | $2.12 | 61,625,960.0 | -11.36% |
| 2024-05 | $11.86 | $9.48 | $2.38 | 64,866,975.0 | +16.40% |
| 2024-04 | $10.48 | $8.84 | $1.64 | 74,250,673.0 | +8.41% |
| 2024-03 | $9.40 | $7.81 | $1.59 | 96,329,006.0 | +8.54% |
| 2024-02 | $8.57 | $7.07 | $1.50 | 107,070,213.0 | +9.48% |
| 2024-01 | $9.39 | $7.74 | $1.65 | 96,564,503.0 | -11.75% |
0.64%
0.04%
자본화:
|
볼륨(24시간):