Skip to main content
Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.230
-0.060 (-1.82%)
At close: May 28, 2025, 4:00 PM
3.249
+0.018 (0.57%)
After-hours: May 28, 2025, 5:28 PM EDT

Comstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.203.213.183.20--2.74%22,961
May 27, 20253.163.373.153.293.297.87%862,154
May 23, 20253.033.102.913.053.05-0.97%623,930
May 22, 20253.003.172.833.083.086.57%1,278,032
May 21, 20252.762.992.742.892.896.64%522,917
May 20, 20252.802.892.652.712.71-3.21%516,997
May 19, 20252.652.842.592.802.806.06%440,422
May 16, 20252.392.742.342.642.6412.34%554,967
May 15, 20252.302.362.302.352.352.17%226,586
May 14, 20252.302.352.272.302.30-332,434
May 13, 20252.402.482.262.302.30-3.77%416,060
May 12, 20252.592.602.362.392.39-4.40%286,079
May 9, 20252.502.672.492.502.50-3.47%483,861
May 8, 20252.482.682.452.592.595.28%500,312
May 7, 20252.392.552.392.462.46-3.15%259,204
May 6, 20252.582.602.422.542.54-1.55%545,662
May 5, 20252.552.642.512.582.581.18%466,999
May 2, 20252.452.562.352.552.556.69%484,063
May 1, 20252.402.542.362.392.391.70%573,192
Apr 30, 20252.302.402.262.352.351.29%365,888
Apr 29, 20252.222.332.212.322.324.50%253,768
Apr 28, 20252.272.292.142.222.22-2.20%269,719
Apr 25, 20252.192.352.182.272.271.79%365,727
Apr 24, 20252.112.272.042.232.236.70%541,876
Apr 23, 20252.062.122.032.092.092.96%274,727
Apr 22, 20251.992.091.972.032.033.05%676,238
Apr 21, 20252.062.071.861.971.97-3.43%483,013
Apr 17, 20252.132.131.952.042.04-5.56%554,473
Apr 16, 20252.082.312.012.162.1611.34%1,024,905
Apr 15, 20251.952.001.901.941.94-2.02%304,264
Apr 14, 20251.942.041.911.981.983.66%349,288
Apr 11, 20251.941.991.861.911.91-0.52%161,660
Apr 10, 20251.931.991.851.921.92-2.04%165,655
Apr 9, 20251.982.101.871.961.96-0.51%366,721
Apr 8, 20251.992.041.951.971.973.68%278,687
Apr 7, 20251.671.971.671.901.900.53%379,344
Apr 4, 20251.991.991.761.891.89-10.00%672,915
Apr 3, 20252.172.182.072.102.10-8.30%392,966
Apr 2, 20252.342.402.272.292.29-2.55%224,912
Apr 1, 20252.472.482.342.352.35-3.69%251,362
Mar 31, 20252.482.522.382.442.44-3.94%238,358
Mar 28, 20252.502.642.472.542.541.60%391,540
Mar 27, 20252.432.682.412.502.504.17%424,608
Mar 26, 20252.572.582.352.402.40-7.69%242,620
Mar 25, 20252.562.642.562.602.600.39%160,989
Mar 24, 20252.862.862.532.592.59-8.48%300,205
Mar 21, 20252.502.922.352.832.8312.30%1,309,811
Mar 20, 20252.572.622.502.522.52-3.08%180,498
Mar 19, 20252.662.682.542.602.60-0.76%214,183
Mar 18, 20252.612.652.512.622.620.38%275,239