Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.380
+0.160 (4.97%)
Nov 19, 2025, 4:00 PM EST - Market closed
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3.22 | 3.38 | 3.17 | 3.38 | 3.38 | 4.97% | 925,175 |
| Nov 18, 2025 | 3.26 | 3.27 | 3.10 | 3.22 | 3.22 | -0.62% | 984,706 |
| Nov 17, 2025 | 2.93 | 3.34 | 2.90 | 3.24 | 3.24 | 9.09% | 1,624,490 |
| Nov 14, 2025 | 2.81 | 3.06 | 2.78 | 2.97 | 2.97 | 4.21% | 781,065 |
| Nov 13, 2025 | 2.99 | 3.10 | 2.81 | 2.85 | 2.85 | -5.63% | 852,290 |
| Nov 12, 2025 | 3.05 | 3.14 | 2.95 | 3.02 | 3.02 | -0.66% | 1,099,892 |
| Nov 11, 2025 | 2.99 | 3.05 | 2.92 | 3.04 | 3.04 | 2.01% | 660,044 |
| Nov 10, 2025 | 2.86 | 3.02 | 2.80 | 2.98 | 2.98 | 8.36% | 1,083,025 |
| Nov 7, 2025 | 2.69 | 2.78 | 2.61 | 2.75 | 2.75 | 1.48% | 1,046,507 |
| Nov 6, 2025 | 2.77 | 2.80 | 2.67 | 2.71 | 2.71 | -1.81% | 743,790 |
| Nov 5, 2025 | 2.76 | 2.86 | 2.74 | 2.76 | 2.76 | - | 555,441 |
| Nov 4, 2025 | 2.94 | 3.05 | 2.71 | 2.76 | 2.76 | -6.44% | 1,305,425 |
| Nov 3, 2025 | 3.12 | 3.13 | 2.85 | 2.95 | 2.95 | -4.84% | 783,483 |
| Oct 31, 2025 | 3.23 | 3.27 | 2.98 | 3.10 | 3.10 | -1.90% | 788,392 |
| Oct 30, 2025 | 3.13 | 3.48 | 3.06 | 3.16 | 3.16 | 5.69% | 1,248,082 |
| Oct 29, 2025 | 3.03 | 3.13 | 2.96 | 2.99 | 2.99 | -1.64% | 795,484 |
| Oct 28, 2025 | 3.01 | 3.17 | 2.97 | 3.04 | 3.04 | - | 908,631 |
| Oct 27, 2025 | 3.19 | 3.19 | 2.99 | 3.04 | 3.04 | -3.18% | 1,034,637 |
| Oct 24, 2025 | 3.01 | 3.20 | 3.01 | 3.14 | 3.14 | 5.72% | 1,234,901 |
| Oct 23, 2025 | 3.08 | 3.15 | 2.94 | 2.97 | 2.97 | -3.88% | 1,446,438 |
| Oct 22, 2025 | 3.23 | 3.27 | 3.02 | 3.09 | 3.09 | -5.79% | 2,015,197 |
| Oct 21, 2025 | 3.48 | 3.53 | 3.18 | 3.28 | 3.28 | -5.48% | 1,249,185 |
| Oct 20, 2025 | 3.49 | 3.61 | 3.33 | 3.47 | 3.47 | -1.42% | 1,219,856 |
| Oct 17, 2025 | 3.86 | 3.90 | 3.49 | 3.52 | 3.52 | -9.51% | 1,833,865 |
| Oct 16, 2025 | 4.31 | 4.31 | 3.78 | 3.89 | 3.89 | -8.04% | 2,146,875 |
| Oct 15, 2025 | 4.68 | 4.75 | 4.01 | 4.23 | 4.23 | -3.42% | 3,474,498 |
| Oct 14, 2025 | 4.00 | 4.60 | 4.00 | 4.38 | 4.38 | 12.89% | 4,457,679 |
| Oct 13, 2025 | 3.53 | 3.93 | 3.52 | 3.88 | 3.88 | 13.78% | 1,678,616 |
| Oct 10, 2025 | 3.82 | 3.83 | 3.40 | 3.41 | 3.41 | -10.03% | 1,113,855 |
| Oct 9, 2025 | 3.59 | 3.80 | 3.55 | 3.79 | 3.79 | 5.87% | 1,197,653 |
| Oct 8, 2025 | 3.56 | 3.65 | 3.51 | 3.58 | 3.58 | 1.42% | 753,014 |
| Oct 7, 2025 | 3.78 | 3.80 | 3.48 | 3.53 | 3.53 | -6.12% | 1,005,561 |
| Oct 6, 2025 | 3.72 | 3.84 | 3.69 | 3.76 | 3.76 | 6.21% | 1,375,419 |
| Oct 3, 2025 | 3.44 | 3.61 | 3.44 | 3.54 | 3.54 | 5.04% | 1,067,570 |
| Oct 2, 2025 | 3.33 | 3.43 | 3.28 | 3.37 | 3.37 | 1.20% | 906,057 |
| Oct 1, 2025 | 3.43 | 3.51 | 3.30 | 3.33 | 3.33 | -2.63% | 1,214,439 |
| Sep 30, 2025 | 3.48 | 3.51 | 3.36 | 3.42 | 3.42 | -3.39% | 835,470 |
| Sep 29, 2025 | 3.68 | 3.73 | 3.49 | 3.54 | 3.54 | -3.54% | 1,084,020 |
| Sep 26, 2025 | 3.75 | 3.85 | 3.65 | 3.67 | 3.67 | -1.87% | 1,148,720 |
| Sep 25, 2025 | 3.82 | 3.98 | 3.68 | 3.74 | 3.74 | -3.61% | 1,382,546 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.76 | 3.88 | 3.88 | 2.92% | 1,301,770 |
| Sep 23, 2025 | 3.70 | 4.12 | 3.70 | 3.77 | 3.77 | 2.17% | 4,629,936 |
| Sep 22, 2025 | 3.20 | 3.69 | 3.16 | 3.69 | 3.69 | 14.95% | 2,328,327 |
| Sep 19, 2025 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 5.59% | 1,947,914 |
| Sep 18, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 6.29% | 880,288 |
| Sep 17, 2025 | 2.97 | 3.03 | 2.86 | 2.86 | 2.86 | -3.38% | 916,650 |
| 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 |