Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
2.860
-0.100 (-3.38%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.90 | 2.97 | 2.83 | 2.96 | 2.96 | 3.14% | 594,732 |
| Sep 15, 2025 | 2.91 | 2.96 | 2.82 | 2.87 | 2.87 | -1.37% | 1,100,379 |
| Sep 12, 2025 | 2.95 | 3.08 | 2.91 | 2.91 | 2.91 | 3.56% | 1,695,540 |
| Sep 11, 2025 | 2.52 | 2.83 | 2.51 | 2.81 | 2.81 | 12.40% | 2,150,307 |
| Sep 10, 2025 | 2.43 | 2.53 | 2.42 | 2.50 | 2.50 | 2.88% | 1,212,740 |
| Sep 9, 2025 | 2.40 | 2.47 | 2.37 | 2.43 | 2.43 | 0.41% | 740,881 |
| Sep 8, 2025 | 2.38 | 2.45 | 2.37 | 2.42 | 2.42 | 1.68% | 900,397 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.37 | 2.38 | 2.38 | -5.56% | 610,568 |
| Sep 4, 2025 | 2.40 | 2.55 | 2.34 | 2.52 | 2.52 | 6.33% | 904,201 |
| Sep 3, 2025 | 2.39 | 2.42 | 2.33 | 2.37 | 2.37 | -0.84% | 784,932 |
| Sep 2, 2025 | 2.42 | 2.46 | 2.29 | 2.39 | 2.39 | -1.65% | 1,187,898 |
| Aug 29, 2025 | 2.36 | 2.43 | 2.27 | 2.43 | 2.43 | 2.97% | 1,086,184 |
| Aug 28, 2025 | 2.45 | 2.47 | 2.33 | 2.36 | 2.36 | -3.28% | 981,396 |
| Aug 27, 2025 | 2.44 | 2.55 | 2.41 | 2.44 | 2.44 | -0.81% | 1,074,446 |
| Aug 26, 2025 | 2.52 | 2.55 | 2.41 | 2.46 | 2.46 | -1.60% | 777,953 |
| Aug 25, 2025 | 2.50 | 2.68 | 2.45 | 2.50 | 2.50 | 1.21% | 1,103,009 |
| Aug 22, 2025 | 2.47 | 2.52 | 2.41 | 2.47 | 2.47 | 0.41% | 777,848 |
| Aug 21, 2025 | 2.37 | 2.47 | 2.36 | 2.46 | 2.46 | 2.50% | 525,215 |
| Aug 20, 2025 | 2.28 | 2.51 | 2.24 | 2.40 | 2.40 | 6.19% | 1,224,385 |
| Aug 19, 2025 | 2.33 | 2.40 | 2.25 | 2.26 | 2.26 | -3.83% | 592,548 |
| Aug 18, 2025 | 2.29 | 2.38 | 2.25 | 2.35 | 2.35 | 0.86% | 990,542 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.30 | 2.33 | 2.33 | 1.30% | 1,479,090 |
| Aug 14, 2025 | 2.47 | 2.47 | 2.29 | 2.30 | 2.30 | -7.26% | 1,313,191 |
| Aug 13, 2025 | 2.53 | 2.59 | 2.26 | 2.48 | 2.48 | -17.88% | 6,408,584 |
| Aug 12, 2025 | 3.03 | 3.12 | 2.97 | 3.02 | 3.02 | -0.98% | 480,423 |
| Aug 11, 2025 | 3.15 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 354,114 |
| Aug 8, 2025 | 3.20 | 3.25 | 3.13 | 3.17 | 3.17 | -1.25% | 243,522 |
| Aug 7, 2025 | 3.33 | 3.36 | 3.15 | 3.21 | 3.21 | -3.60% | 159,169 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.29 | 3.33 | 3.33 | -1.19% | 203,897 |
| Aug 5, 2025 | 3.28 | 3.37 | 3.23 | 3.37 | 3.37 | 2.12% | 143,924 |
| Aug 4, 2025 | 3.19 | 3.35 | 3.19 | 3.30 | 3.30 | 5.10% | 210,520 |
| Aug 1, 2025 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | -4.27% | 451,704 |
| Jul 31, 2025 | 3.37 | 3.45 | 3.27 | 3.28 | 3.28 | -2.38% | 302,983 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.34 | 3.36 | 3.36 | 0.90% | 349,149 |
| Jul 29, 2025 | 3.48 | 3.57 | 3.32 | 3.33 | 3.33 | -3.48% | 353,379 |
| Jul 28, 2025 | 3.66 | 3.66 | 3.44 | 3.45 | 3.45 | -5.74% | 260,078 |
| Jul 25, 2025 | 3.70 | 3.75 | 3.61 | 3.66 | 3.66 | -1.08% | 251,194 |
| Jul 24, 2025 | 3.82 | 3.95 | 3.70 | 3.70 | 3.70 | -4.15% | 368,204 |
| Jul 23, 2025 | 3.73 | 3.91 | 3.68 | 3.86 | 3.86 | 3.76% | 401,937 |
| Jul 22, 2025 | 3.71 | 3.79 | 3.63 | 3.72 | 3.72 | 0.27% | 619,470 |
| Jul 21, 2025 | 3.33 | 3.89 | 3.31 | 3.71 | 3.71 | 11.08% | 1,613,456 |
| Jul 18, 2025 | 3.49 | 3.54 | 3.31 | 3.34 | 3.34 | -2.62% | 438,489 |
| Jul 17, 2025 | 3.52 | 3.54 | 3.29 | 3.43 | 3.43 | -3.65% | 447,446 |
| Jul 16, 2025 | 3.65 | 3.68 | 3.53 | 3.56 | 3.56 | -1.11% | 248,884 |
| Jul 15, 2025 | 3.63 | 3.67 | 3.55 | 3.60 | 3.60 | -0.83% | 327,881 |
| Jul 14, 2025 | 3.65 | 3.74 | 3.56 | 3.63 | 3.63 | 1.11% | 440,324 |
| Jul 11, 2025 | 3.61 | 3.70 | 3.52 | 3.59 | 3.59 | -0.28% | 222,915 |
| Jul 10, 2025 | 3.71 | 3.79 | 3.58 | 3.60 | 3.60 | -4.76% | 342,783 |
| Jul 9, 2025 | 3.73 | 3.80 | 3.57 | 3.78 | 3.78 | 2.16% | 392,696 |
| Jul 8, 2025 | 3.78 | 3.80 | 3.62 | 3.70 | 3.70 | -1.86% | 274,040 |