Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
2.440
-0.020 (-0.81%)
Aug 27, 2025, 4:00 PM - Market closed
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.44 | 2.55 | 2.41 | 2.44 | 2.44 | -0.81% | 1,074,244 |
| 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 |
| Jul 7, 2025 | 3.75 | 3.80 | 3.62 | 3.77 | 3.77 | 0.53% | 263,226 |
| Jul 3, 2025 | 3.82 | 3.86 | 3.70 | 3.75 | 3.75 | -1.57% | 130,566 |
| Jul 2, 2025 | 3.56 | 3.84 | 3.56 | 3.81 | 3.81 | 6.72% | 401,463 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.54 | 3.57 | 3.57 | -5.80% | 338,820 |
| Jun 30, 2025 | 3.87 | 3.91 | 3.71 | 3.79 | 3.79 | -1.81% | 295,490 |
| Jun 27, 2025 | 3.89 | 3.92 | 3.71 | 3.86 | 3.86 | 0.26% | 368,133 |
| Jun 26, 2025 | 3.50 | 3.85 | 3.45 | 3.85 | 3.85 | 10.95% | 346,688 |
| Jun 25, 2025 | 3.59 | 3.59 | 3.41 | 3.47 | 3.47 | -2.25% | 337,751 |
| Jun 24, 2025 | 3.63 | 3.68 | 3.50 | 3.55 | 3.55 | 0.28% | 336,332 |
| Jun 23, 2025 | 3.72 | 3.81 | 3.42 | 3.54 | 3.54 | -4.58% | 760,610 |
| Jun 20, 2025 | 4.19 | 4.20 | 3.71 | 3.71 | 3.71 | -10.17% | 843,638 |
| Jun 18, 2025 | 3.98 | 4.25 | 3.96 | 4.13 | 4.13 | 4.03% | 653,863 |
| Jun 17, 2025 | 4.02 | 4.09 | 3.93 | 3.97 | 3.97 | -0.50% | 505,600 |