Comstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.31	0.31	0.28	0.29	0.29	-4.71%	3,518,836
Feb 19, 2025	0.32	0.32	0.30	0.30	0.30	-4.35%	2,889,078
Feb 18, 2025	0.36	0.36	0.30	0.32	0.32	-10.38%	7,558,920
Feb 14, 2025	0.37	0.37	0.35	0.35	0.35	-4.48%	5,036,189
Feb 13, 2025	0.37	0.38	0.36	0.37	0.37	-0.14%	3,249,629
Feb 12, 2025	0.37	0.38	0.35	0.37	0.37	-1.23%	1,647,274
Feb 11, 2025	0.39	0.39	0.37	0.37	0.37	-4.33%	1,615,944
Feb 10, 2025	0.40	0.40	0.38	0.39	0.39	0.65%	3,638,150
Feb 7, 2025	0.37	0.41	0.36	0.39	0.39	8.73%	6,897,439
Feb 6, 2025	0.37	0.37	0.35	0.36	0.36	-3.39%	2,741,795
Feb 5, 2025	0.36	0.38	0.36	0.37	0.37	-5.46%	4,874,476
Feb 4, 2025	0.40	0.41	0.38	0.39	0.39	2.96%	7,709,854
Feb 3, 2025	0.35	0.38	0.34	0.38	0.38	-0.52%	5,830,310
Jan 31, 2025	0.42	0.42	0.36	0.38	0.38	7.32%	33,096,872
Jan 30, 2025	0.35	0.36	0.33	0.36	0.36	-0.08%	5,074,764
Jan 29, 2025	0.38	0.38	0.34	0.36	0.36	-7.23%	3,999,276
Jan 28, 2025	0.36	0.39	0.35	0.38	0.38	7.34%	4,480,872
Jan 27, 2025	0.36	0.37	0.34	0.36	0.36	-6.11%	4,722,200
Jan 24, 2025	0.39	0.39	0.36	0.38	0.38	-1.17%	4,379,343
Jan 23, 2025	0.39	0.39	0.34	0.38	0.38	1.42%	5,414,457
Jan 22, 2025	0.36	0.43	0.35	0.38	0.38	13.84%	14,942,332
Jan 21, 2025	0.32	0.34	0.29	0.33	0.33	11.26%	9,575,541
Jan 17, 2025	0.29	0.30	0.28	0.30	0.30	4.98%	4,198,246
Jan 16, 2025	0.31	0.31	0.29	0.29	0.29	-4.97%	4,347,138
Jan 15, 2025	0.31	0.31	0.26	0.30	0.30	4.35%	8,859,496
Jan 14, 2025	0.28	0.31	0.28	0.29	0.29	1.91%	14,513,455
Jan 13, 2025	0.32	0.35	0.25	0.28	0.28	-46.77%	36,329,844
Jan 10, 2025	0.48	0.54	0.48	0.53	0.53	8.38%	5,653,214
Jan 8, 2025	0.51	0.52	0.46	0.49	0.49	-8.62%	8,621,597
Jan 7, 2025	0.60	0.61	0.51	0.54	0.54	-11.79%	12,038,300
Jan 6, 2025	0.61	0.62	0.55	0.61	0.61	-9.97%	18,184,418
Jan 3, 2025	0.74	0.74	0.64	0.67	0.67	-8.95%	12,360,110
Jan 2, 2025	0.81	0.81	0.66	0.74	0.74	-7.57%	16,151,678
Dec 31, 2024	1.00	1.01	0.62	0.80	0.80	-9.08%	39,387,760
Dec 30, 2024	0.86	0.99	0.77	0.88	0.88	27.22%	53,862,057
Dec 27, 2024	0.69	0.82	0.57	0.69	0.69	23.06%	48,334,522
Dec 26, 2024	0.45	0.57	0.43	0.56	0.56	33.33%	20,624,887
Dec 24, 2024	0.41	0.43	0.39	0.42	0.42	9.41%	5,020,377
Dec 23, 2024	0.37	0.40	0.35	0.39	0.39	14.39%	6,105,301
Dec 20, 2024	0.31	0.34	0.30	0.34	0.34	11.81%	5,032,696
Dec 19, 2024	0.33	0.34	0.28	0.30	0.30	0.10%	4,545,116
Dec 18, 2024	0.37	0.38	0.30	0.30	0.30	-17.95%	10,726,685
Dec 17, 2024	0.39	0.41	0.37	0.37	0.37	1.10%	5,630,111
Dec 16, 2024	0.39	0.39	0.36	0.36	0.36	-5.64%	2,842,110
Dec 13, 2024	0.39	0.40	0.37	0.38	0.38	-0.31%	2,536,828
Dec 12, 2024	0.43	0.43	0.37	0.39	0.39	-11.22%	4,314,893
Dec 11, 2024	0.42	0.44	0.41	0.43	0.43	6.39%	2,636,190
Dec 10, 2024	0.42	0.42	0.40	0.41	0.41	-4.04%	3,180,794
Dec 9, 2024	0.43	0.46	0.41	0.43	0.43	3.37%	3,385,996
Dec 6, 2024	0.42	0.44	0.40	0.41	0.41	0.83%	3,820,494
Dec 5, 2024	0.42	0.47	0.40	0.41	0.41	-17.54%	6,833,018
Dec 4, 2024	0.50	0.52	0.46	0.50	0.50	9.67%	8,159,779
Dec 3, 2024	0.44	0.47	0.40	0.45	0.45	12.44%	7,322,628
Dec 2, 2024	0.39	0.41	0.38	0.40	0.40	8.59%	5,423,282
Nov 29, 2024	0.36	0.38	0.36	0.37	0.37	3.64%	919,672
Nov 27, 2024	0.36	0.37	0.35	0.36	0.36	-0.83%	1,072,074
Nov 26, 2024	0.40	0.40	0.33	0.36	0.36	-5.88%	3,856,198
Nov 25, 2024	0.39	0.41	0.38	0.38	0.38	1.19%	3,873,076
Nov 22, 2024	0.35	0.39	0.34	0.38	0.38	10.36%	3,644,413
Nov 21, 2024	0.35	0.36	0.34	0.34	0.34	-1.44%	1,175,913
Nov 20, 2024	0.37	0.37	0.34	0.35	0.35	-5.11%	1,121,359
Nov 19, 2024	0.36	0.37	0.31	0.37	0.37	6.58%	2,775,412
Nov 18, 2024	0.31	0.38	0.31	0.34	0.34	10.38%	2,676,776
Nov 15, 2024	0.32	0.33	0.28	0.31	0.31	-3.92%	2,779,160
Nov 14, 2024	0.34	0.35	0.32	0.32	0.32	-4.71%	1,203,596
Nov 13, 2024	0.34	0.36	0.34	0.34	0.34	-1.31%	1,494,253
Nov 12, 2024	0.36	0.36	0.32	0.34	0.34	-5.31%	1,838,839
Nov 11, 2024	0.36	0.38	0.33	0.36	0.36	-1.14%	2,971,453
Nov 8, 2024	0.38	0.39	0.36	0.37	0.37	-2.90%	1,806,345
Nov 7, 2024	0.38	0.39	0.37	0.38	0.38	2.43%	1,730,586
Nov 6, 2024	0.39	0.40	0.36	0.37	0.37	-7.34%	2,054,726
Nov 5, 2024	0.38	0.41	0.36	0.40	0.40	5.13%	1,972,465
Nov 4, 2024	0.41	0.41	0.35	0.38	0.38	-7.37%	2,151,202
Nov 1, 2024	0.41	0.42	0.39	0.41	0.41	0.69%	1,319,046
Oct 31, 2024	0.42	0.44	0.39	0.41	0.41	-4.17%	1,831,384
Oct 30, 2024	0.44	0.45	0.42	0.42	0.42	-2.32%	952,720
Oct 29, 2024	0.44	0.46	0.42	0.44	0.44	-1.14%	1,309,088
Oct 28, 2024	0.42	0.44	0.42	0.44	0.44	4.76%	1,159,206
Oct 25, 2024	0.44	0.44	0.41	0.42	0.42	-6.40%	1,551,800
Oct 24, 2024	0.44	0.45	0.42	0.45	0.45	1.98%	1,195,071
Oct 23, 2024	0.48	0.50	0.41	0.44	0.44	-9.84%	3,788,499
Oct 22, 2024	0.46	0.49	0.43	0.49	0.49	-6.15%	5,692,556
Oct 21, 2024	0.52	0.57	0.51	0.52	0.52	1.96%	4,283,357
Oct 18, 2024	0.50	0.52	0.47	0.51	0.51	5.57%	2,160,187
Oct 17, 2024	0.47	0.50	0.46	0.48	0.48	5.30%	1,684,668
Oct 16, 2024	0.42	0.46	0.42	0.46	0.46	11.06%	2,026,958
Oct 15, 2024	0.44	0.45	0.40	0.41	0.41	-6.58%	3,689,844
Oct 14, 2024	0.46	0.47	0.43	0.44	0.44	-3.66%	1,733,285
Oct 11, 2024	0.46	0.50	0.44	0.46	0.46	0.33%	2,952,445
Oct 10, 2024	0.44	0.48	0.43	0.46	0.46	3.79%	1,419,170
Oct 9, 2024	0.45	0.45	0.42	0.44	0.44	-2.80%	1,904,211
Oct 8, 2024	0.50	0.51	0.45	0.45	0.45	-10.73%	3,468,329
Oct 7, 2024	0.52	0.54	0.48	0.51	0.51	-2.50%	3,028,285
Oct 4, 2024	0.47	0.53	0.47	0.52	0.52	13.98%	3,524,275
Oct 3, 2024	0.45	0.46	0.41	0.46	0.46	6.30%	1,681,926
Oct 2, 2024	0.44	0.51	0.42	0.43	0.43	4.37%	5,029,343
Oct 1, 2024	0.46	0.48	0.40	0.41	0.41	-12.90%	5,364,098
Sep 30, 2024	0.49	0.54	0.47	0.47	0.47	-2.95%	3,115,186
Sep 27, 2024	0.68	0.72	0.46	0.49	0.49	-21.07%	12,527,625
Sep 26, 2024	0.56	0.62	0.54	0.62	0.62	17.06%	9,060,365