Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.050
-0.100 (-3.17%)
At close: Feb 23, 2026, 4:00 PM EST
3.060
+0.010 (0.33%)
After-hours: Feb 23, 2026, 7:20 PM EST
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.07 | 3.20 | 2.99 | 3.04 | - | -3.65% | 1,915,924 |
| Feb 20, 2026 | 2.99 | 3.28 | 2.98 | 3.15 | 3.15 | 5.35% | 2,055,538 |
| Feb 19, 2026 | 2.83 | 2.99 | 2.77 | 2.99 | 2.99 | 5.65% | 1,251,878 |
| Feb 18, 2026 | 2.79 | 2.87 | 2.73 | 2.83 | 2.83 | 2.17% | 1,179,543 |
| Feb 17, 2026 | 2.70 | 2.79 | 2.62 | 2.77 | 2.77 | 0.36% | 880,889 |
| Feb 13, 2026 | 2.67 | 2.81 | 2.65 | 2.76 | 2.76 | 4.55% | 828,666 |
| Feb 12, 2026 | 2.91 | 2.95 | 2.62 | 2.64 | 2.64 | -5.71% | 1,668,584 |
| Feb 11, 2026 | 2.80 | 2.90 | 2.72 | 2.80 | 2.80 | 0.72% | 1,276,194 |
| Feb 10, 2026 | 2.86 | 2.89 | 2.74 | 2.78 | 2.78 | -2.46% | 1,627,593 |
| Feb 9, 2026 | 2.77 | 2.88 | 2.69 | 2.85 | 2.85 | 2.52% | 2,327,166 |
| Feb 6, 2026 | 2.50 | 2.83 | 2.49 | 2.78 | 2.78 | 17.30% | 3,045,633 |
| Feb 5, 2026 | 2.61 | 2.63 | 2.35 | 2.37 | 2.37 | -11.90% | 4,009,242 |
| Feb 4, 2026 | 2.95 | 2.95 | 2.67 | 2.69 | 2.69 | -8.50% | 10,640,672 |
| Feb 3, 2026 | 2.95 | 3.05 | 2.83 | 2.94 | 2.94 | 1.38% | 2,598,982 |
| Feb 2, 2026 | 2.92 | 2.97 | 2.79 | 2.90 | 2.90 | -1.69% | 2,632,123 |
| Jan 30, 2026 | 3.07 | 3.14 | 2.82 | 2.95 | 2.95 | -5.75% | 3,599,847 |
| Jan 29, 2026 | 3.18 | 3.23 | 2.96 | 3.13 | 3.13 | -11.33% | 9,921,435 |
| Jan 28, 2026 | 3.64 | 3.65 | 3.42 | 3.53 | 3.53 | -1.94% | 2,092,026 |
| Jan 27, 2026 | 3.83 | 3.86 | 3.49 | 3.60 | 3.60 | -3.49% | 2,221,362 |
| Jan 26, 2026 | 4.64 | 4.80 | 3.70 | 3.73 | 3.73 | -15.61% | 3,684,492 |
| Jan 23, 2026 | 4.61 | 4.62 | 4.30 | 4.42 | 4.42 | -3.70% | 1,445,045 |
| Jan 22, 2026 | 4.24 | 4.64 | 4.24 | 4.59 | 4.59 | 9.55% | 2,347,244 |
| Jan 21, 2026 | 4.00 | 4.21 | 3.99 | 4.19 | 4.19 | 5.28% | 1,686,715 |
| Jan 20, 2026 | 4.05 | 4.09 | 3.94 | 3.98 | 3.98 | -2.69% | 1,252,179 |
| Jan 16, 2026 | 4.10 | 4.17 | 3.98 | 4.09 | 4.09 | 0.74% | 1,875,026 |
| Jan 15, 2026 | 3.82 | 4.11 | 3.81 | 4.06 | 4.06 | 5.45% | 1,919,847 |
| Jan 14, 2026 | 3.67 | 3.87 | 3.56 | 3.85 | 3.85 | 5.19% | 1,454,221 |
| Jan 13, 2026 | 3.78 | 3.78 | 3.62 | 3.66 | 3.66 | -3.17% | 995,138 |
| Jan 12, 2026 | 3.78 | 3.88 | 3.60 | 3.78 | 3.78 | 1.07% | 1,296,859 |
| Jan 9, 2026 | 3.71 | 3.88 | 3.70 | 3.74 | 3.74 | 2.19% | 1,302,395 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.60 | 3.66 | 3.66 | -7.81% | 1,132,148 |
| Jan 7, 2026 | 3.88 | 4.04 | 3.83 | 3.97 | 3.97 | 3.66% | 1,429,280 |
| Jan 6, 2026 | 4.01 | 4.06 | 3.81 | 3.83 | 3.83 | -4.73% | 1,173,526 |
| Jan 5, 2026 | 3.97 | 4.10 | 3.94 | 4.02 | 4.02 | 3.34% | 1,732,505 |
| Jan 2, 2026 | 3.82 | 3.93 | 3.74 | 3.89 | 3.89 | 3.46% | 886,048 |
| Dec 31, 2025 | 3.85 | 4.00 | 3.72 | 3.76 | 3.76 | -5.76% | 1,057,372 |
| Dec 30, 2025 | 3.88 | 4.12 | 3.80 | 3.99 | 3.99 | 3.64% | 1,101,026 |
| Dec 29, 2025 | 3.89 | 4.03 | 3.66 | 3.85 | 3.85 | -2.28% | 1,237,678 |
| Dec 26, 2025 | 4.05 | 4.05 | 3.76 | 3.94 | 3.94 | -2.48% | 1,984,387 |
| Dec 24, 2025 | 3.87 | 4.12 | 3.74 | 4.04 | 4.04 | 2.80% | 808,533 |
| Dec 23, 2025 | 3.90 | 3.96 | 3.77 | 3.93 | 3.93 | 0.51% | 908,282 |
| Dec 22, 2025 | 3.78 | 4.04 | 3.74 | 3.91 | 3.91 | 5.96% | 1,810,039 |
| Dec 19, 2025 | 3.50 | 3.78 | 3.50 | 3.69 | 3.69 | 5.73% | 1,475,342 |
| Dec 18, 2025 | 3.51 | 3.85 | 3.45 | 3.49 | 3.49 | 0.87% | 1,269,148 |
| Dec 17, 2025 | 3.59 | 3.67 | 3.40 | 3.46 | 3.46 | -3.35% | 2,148,671 |
| Dec 16, 2025 | 3.26 | 3.70 | 3.23 | 3.58 | 3.58 | 10.15% | 1,349,415 |
| Dec 15, 2025 | 3.40 | 3.56 | 3.19 | 3.25 | 3.25 | -0.31% | 1,013,899 |
| Dec 12, 2025 | 3.46 | 3.52 | 3.24 | 3.26 | 3.26 | -5.51% | 622,349 |
| Dec 11, 2025 | 3.33 | 3.48 | 3.27 | 3.45 | 3.45 | 3.29% | 585,961 |
| Dec 10, 2025 | 3.26 | 3.40 | 3.16 | 3.34 | 3.34 | 1.83% | 788,366 |