Stockscreener 앱 받기
21.67
0.79%
0.17
시간 외 거래:
21.94
0.27
+1.25%
Comstock Resources Inc 주식 (CRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $22.23 | $21.52 | $0.711 | 2,509,641.0 | +0.79% |
| 2025-12-11 | $22.84 | $21.21 | $1.62 | 5,016,825.0 | -6.97% |
| 2025-12-10 | $24.56 | $23.10 | $1.46 | 2,872,440.0 | -5.83% |
| 2025-12-09 | $25.25 | $24.49 | $0.76 | 2,357,251.0 | -1.05% |
| 2025-12-08 | $27.00 | $24.70 | $2.30 | 4,780,975.0 | -9.39% |
| 2025-12-05 | $28.10 | $27.32 | $0.779 | 2,232,722.0 | +2.01% |
| 2025-12-04 | $27.20 | $26.38 | $0.8194 | 1,822,694.0 | +0.22% |
| 2025-12-03 | $26.97 | $25.57 | $1.40 | 2,582,455.0 | +5.56% |
| 2025-12-02 | $26.41 | $25.26 | $1.15 | 2,690,834.0 | -4.27% |
| 2025-12-01 | $26.94 | $26.11 | $0.8224 | 2,004,188.0 | -1.38% |
| 2025-11-28 | $26.88 | $25.57 | $1.31 | 1,185,451.0 | +5.54% |
| 2025-11-26 | $26.21 | $25.34 | $0.865 | 3,936,870.0 | +1.23% |
| 2025-11-25 | $25.15 | $24.15 | $1.00 | 2,288,728.0 | -0.16% |
| 2025-11-24 | $25.30 | $23.39 | $1.91 | 2,343,124.0 | +4.22% |
| 2025-11-21 | $24.22 | $23.16 | $1.06 | 2,678,015.0 | +1.26% |
| 2025-11-20 | $26.15 | $23.85 | $2.30 | 2,822,169.0 | -2.05% |
| 2025-11-19 | $25.25 | $24.32 | $0.93 | 2,800,769.0 | -2.48% |
| 2025-11-18 | $25.23 | $23.53 | $1.70 | 2,907,882.0 | +1.59% |
| 2025-11-17 | $25.77 | $24.38 | $1.39 | 3,540,634.0 | -2.81% |
| 2025-11-14 | $25.53 | $23.87 | $1.66 | 3,687,750.0 | +1.08% |
| 2025-11-13 | $25.96 | $24.65 | $1.31 | 3,749,856.0 | -0.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.10 | $21.21 | $6.88 | 31,379,666.0 | -19.32% |
| 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% |
Comstock Resources Inc 주식 (CRK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.23 | $8.29 | $1.94 | 91,736,104.0 | -10.33% |
| 2023-11 | $13.39 | $9.73 | $3.66 | 64,881,927.0 | -21.67% |
| 2023-10 | $13.29 | $10.04 | $3.25 | 81,001,169.0 | +14.23% |
| 2023-09 | $12.80 | $10.29 | $2.51 | 76,022,680.0 | -10.03% |
| 2023-08 | $13.36 | $11.17 | $2.19 | 71,080,918.0 | -3.84% |
| 2023-07 | $12.78 | $10.74 | $2.04 | 49,609,754.0 | +9.91% |
| 2023-06 | $11.79 | $9.07 | $2.71 | 83,143,380.0 | +24.46% |
| 2023-05 | $11.47 | $9.15 | $2.32 | 83,028,022.0 | -18.96% |
| 2023-04 | $11.61 | $10.40 | $1.21 | 67,557,574.0 | +6.58% |
| 2023-03 | $13.41 | $9.71 | $3.70 | 109,262,689.0 | -11.12% |
| 2023-02 | $13.48 | $11.26 | $2.22 | 141,731,475.0 | -0.08% |
| 2023-01 | $13.67 | $11.69 | $1.98 | 77,938,308.0 | -11.38% |
0.83%
자본화:
|
볼륨(24시간):