Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.310
-0.090 (-2.65%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Comstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.35 | 3.49 | 3.29 | 3.31 | 3.31 | -2.65% | 907,393 |
| Aug 28, 2026 | 3.56 | 3.60 | 3.39 | 3.40 | 3.40 | -4.49% | 599,802 |
| Aug 27, 2026 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | 1.71% | 474,579 |
| Aug 26, 2026 | 3.50 | 3.66 | 3.46 | 3.50 | 3.50 | -1.96% | 1,175,681 |
| Aug 25, 2026 | 3.50 | 3.66 | 3.41 | 3.57 | 3.57 | 1.13% | 950,491 |
| Aug 24, 2026 | 3.49 | 3.58 | 3.28 | 3.53 | 3.53 | 0.28% | 1,152,515 |
| Aug 21, 2026 | 3.46 | 3.54 | 3.38 | 3.52 | 3.52 | 5.07% | 632,475 |
| Aug 20, 2026 | 3.38 | 3.46 | 3.23 | 3.35 | 3.35 | -2.33% | 811,009 |
| Aug 19, 2026 | 3.47 | 3.54 | 3.37 | 3.43 | 3.43 | - | 775,744 |
| Aug 18, 2026 | 3.45 | 3.54 | 3.37 | 3.43 | 3.43 | -1.15% | 787,815 |
| Aug 17, 2026 | 3.47 | 3.71 | 3.36 | 3.47 | 3.47 | 0.29% | 1,576,166 |
| Aug 14, 2026 | 3.41 | 3.49 | 3.29 | 3.46 | 3.46 | 0.58% | 596,965 |
| Aug 13, 2026 | 3.44 | 3.53 | 3.35 | 3.44 | 3.44 | -1.43% | 1,141,744 |
| Aug 12, 2026 | 3.53 | 3.66 | 3.48 | 3.49 | 3.49 | -1.69% | 1,004,310 |
| Aug 11, 2026 | 3.28 | 3.60 | 3.26 | 3.55 | 3.55 | 9.23% | 1,352,363 |
| Aug 10, 2026 | 3.22 | 3.28 | 3.14 | 3.25 | 3.25 | 0.62% | 598,834 |
| Aug 7, 2026 | 3.19 | 3.29 | 3.14 | 3.23 | 3.23 | 4.53% | 832,240 |
| Aug 6, 2026 | 3.06 | 3.12 | 3.03 | 3.09 | 3.09 | -0.32% | 855,257 |
| Aug 5, 2026 | 3.18 | 3.20 | 3.06 | 3.10 | 3.10 | -2.52% | 1,075,002 |
| Aug 4, 2026 | 3.03 | 3.20 | 2.96 | 3.18 | 3.18 | 5.30% | 906,861 |
| Aug 3, 2026 | 2.75 | 3.03 | 2.73 | 3.02 | 3.02 | 10.22% | 1,130,774 |
| Jul 31, 2026 | 2.85 | 2.88 | 2.63 | 2.74 | 2.74 | -1.79% | 2,182,950 |
| Jul 30, 2026 | 2.79 | 2.90 | 2.76 | 2.79 | 2.79 | 2.57% | 1,213,361 |
| Jul 29, 2026 | 2.84 | 2.92 | 2.70 | 2.72 | 2.72 | -3.89% | 1,847,843 |
| Jul 28, 2026 | 3.10 | 3.10 | 2.81 | 2.83 | 2.83 | -9.00% | 1,951,428 |
| Jul 27, 2026 | 3.09 | 3.19 | 2.84 | 3.11 | 3.11 | 3.67% | 2,378,120 |
| Jul 24, 2026 | 3.75 | 3.75 | 2.82 | 3.00 | 3.00 | -22.68% | 6,261,096 |
| Jul 23, 2026 | 3.91 | 4.03 | 3.86 | 3.88 | 3.88 | -1.77% | 1,068,319 |
| Jul 22, 2026 | 3.90 | 4.05 | 3.90 | 3.95 | 3.95 | -0.25% | 724,952 |
| Jul 21, 2026 | 3.89 | 4.07 | 3.89 | 3.96 | 3.96 | 2.33% | 824,908 |
| Jul 20, 2026 | 3.88 | 3.99 | 3.85 | 3.87 | 3.87 | -1.28% | 634,614 |
| Jul 17, 2026 | 3.88 | 3.99 | 3.78 | 3.92 | 3.92 | -0.51% | 856,111 |
| Jul 16, 2026 | 4.16 | 4.20 | 3.88 | 3.94 | 3.94 | -5.29% | 1,107,850 |
| Jul 15, 2026 | 4.31 | 4.44 | 4.15 | 4.16 | 4.16 | -3.26% | 731,839 |
| Jul 14, 2026 | 4.24 | 4.43 | 4.24 | 4.30 | 4.30 | 2.87% | 687,643 |
| Jul 13, 2026 | 4.33 | 4.41 | 4.14 | 4.18 | 4.18 | -3.69% | 715,425 |
| Jul 10, 2026 | 4.21 | 4.36 | 4.12 | 4.34 | 4.34 | 2.60% | 681,099 |
| Jul 9, 2026 | 4.12 | 4.41 | 4.08 | 4.23 | 4.23 | 3.17% | 789,667 |
| Jul 8, 2026 | 3.89 | 4.13 | 3.84 | 4.10 | 4.10 | 5.94% | 1,003,278 |
| Jul 7, 2026 | 4.08 | 4.13 | 3.83 | 3.87 | 3.87 | -5.15% | 1,226,620 |
| Jul 6, 2026 | 4.20 | 4.28 | 4.06 | 4.08 | 4.08 | -2.63% | 742,587 |
| Jul 2, 2026 | 4.05 | 4.41 | 4.05 | 4.19 | 4.19 | 5.01% | 960,649 |
| Jul 1, 2026 | 4.11 | 4.26 | 3.98 | 3.99 | 3.99 | -4.09% | 1,148,676 |
| Jun 30, 2026 | 4.22 | 4.38 | 4.12 | 4.16 | 4.16 | -1.42% | 1,138,431 |
| Jun 29, 2026 | 4.27 | 4.38 | 4.12 | 4.22 | 4.22 | -2.76% | 1,551,980 |
| Jun 26, 2026 | 3.92 | 4.38 | 3.91 | 4.34 | 4.34 | 9.05% | 10,553,276 |
| Jun 25, 2026 | 4.10 | 4.15 | 3.94 | 3.98 | 3.98 | -3.16% | 1,210,727 |
| Jun 24, 2026 | 4.25 | 4.32 | 4.00 | 4.11 | 4.11 | -3.97% | 1,877,544 |
| Jun 23, 2026 | 4.23 | 4.43 | 4.21 | 4.28 | 4.28 | -4.46% | 956,818 |
| Jun 22, 2026 | 4.85 | 4.93 | 4.43 | 4.48 | 4.48 | -6.08% | 1,876,827 |