Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.940
-0.100 (-2.48%)
At close: Dec 26, 2025, 4:00 PM EST
3.930
-0.010 (-0.25%)
After-hours: Dec 26, 2025, 8:00 PM EST
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 3.19 | 3.31 | 3.13 | 3.28 | 3.28 | 3.47% | 616,862 |
| Dec 8, 2025 | 3.43 | 3.43 | 3.16 | 3.17 | 3.17 | -6.49% | 847,418 |
| Dec 5, 2025 | 3.73 | 3.73 | 3.32 | 3.39 | 3.39 | -9.60% | 715,977 |
| Dec 4, 2025 | 3.47 | 3.75 | 3.44 | 3.75 | 3.75 | 7.76% | 938,023 |
| Dec 3, 2025 | 3.40 | 3.49 | 3.31 | 3.48 | 3.48 | 1.46% | 730,778 |
| Dec 2, 2025 | 3.45 | 3.58 | 3.41 | 3.43 | 3.43 | 0.59% | 559,587 |
| Dec 1, 2025 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -4.75% | 530,675 |
| Nov 28, 2025 | 3.65 | 3.68 | 3.55 | 3.58 | 3.58 | -1.10% | 465,319 |
| Nov 26, 2025 | 3.46 | 3.65 | 3.43 | 3.62 | 3.62 | 4.32% | 586,797 |
| Nov 25, 2025 | 3.27 | 3.50 | 3.27 | 3.47 | 3.47 | 6.12% | 737,071 |
| Nov 24, 2025 | 3.20 | 3.28 | 3.04 | 3.27 | 3.27 | -3.25% | 1,122,495 |
| Nov 21, 2025 | 3.31 | 3.40 | 3.13 | 3.38 | 3.38 | 3.05% | 1,038,237 |
| Nov 20, 2025 | 3.40 | 3.61 | 3.22 | 3.28 | 3.28 | -2.96% | 1,419,731 |
| Nov 19, 2025 | 3.22 | 3.38 | 3.17 | 3.38 | 3.38 | 4.97% | 926,310 |
| 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 |