Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
2.460
-0.080 (-3.15%)
At close: May 7, 2025, 4:00 PM
2.450
-0.010 (-0.41%)
After-hours: May 7, 2025, 6:07 PM EDT
Comstock Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 7, 2025 | 2.39 | 2.55 | 2.39 | 2.46 | 2.46 | -3.15% | 259,204 |
May 6, 2025 | 2.58 | 2.60 | 2.42 | 2.54 | 2.54 | -1.55% | 545,662 |
May 5, 2025 | 2.55 | 2.64 | 2.51 | 2.58 | 2.58 | 1.18% | 466,999 |
May 2, 2025 | 2.45 | 2.56 | 2.35 | 2.55 | 2.55 | 6.69% | 484,063 |
May 1, 2025 | 2.40 | 2.54 | 2.36 | 2.39 | 2.39 | 1.70% | 573,192 |
Apr 30, 2025 | 2.30 | 2.40 | 2.26 | 2.35 | 2.35 | 1.29% | 365,888 |
Apr 29, 2025 | 2.22 | 2.33 | 2.21 | 2.32 | 2.32 | 4.50% | 253,768 |
Apr 28, 2025 | 2.27 | 2.29 | 2.14 | 2.22 | 2.22 | -2.20% | 269,719 |
Apr 25, 2025 | 2.19 | 2.35 | 2.18 | 2.27 | 2.27 | 1.79% | 365,727 |
Apr 24, 2025 | 2.11 | 2.27 | 2.04 | 2.23 | 2.23 | 6.70% | 541,876 |
Apr 23, 2025 | 2.06 | 2.12 | 2.03 | 2.09 | 2.09 | 2.96% | 274,727 |
Apr 22, 2025 | 1.99 | 2.09 | 1.97 | 2.03 | 2.03 | 3.05% | 676,238 |
Apr 21, 2025 | 2.06 | 2.07 | 1.86 | 1.97 | 1.97 | -3.43% | 483,013 |
Apr 17, 2025 | 2.13 | 2.13 | 1.95 | 2.04 | 2.04 | -5.56% | 554,473 |
Apr 16, 2025 | 2.08 | 2.31 | 2.01 | 2.16 | 2.16 | 11.34% | 1,024,905 |
Apr 15, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | -2.02% | 304,264 |
Apr 14, 2025 | 1.94 | 2.04 | 1.91 | 1.98 | 1.98 | 3.66% | 349,288 |
Apr 11, 2025 | 1.94 | 1.99 | 1.86 | 1.91 | 1.91 | -0.52% | 161,660 |
Apr 10, 2025 | 1.93 | 1.99 | 1.85 | 1.92 | 1.92 | -2.04% | 165,655 |
Apr 9, 2025 | 1.98 | 2.10 | 1.87 | 1.96 | 1.96 | -0.51% | 366,721 |
Apr 8, 2025 | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | 3.68% | 278,687 |
Apr 7, 2025 | 1.67 | 1.97 | 1.67 | 1.90 | 1.90 | 0.53% | 379,344 |
Apr 4, 2025 | 1.99 | 1.99 | 1.76 | 1.89 | 1.89 | -10.00% | 672,915 |
Apr 3, 2025 | 2.17 | 2.18 | 2.07 | 2.10 | 2.10 | -8.30% | 392,966 |
Apr 2, 2025 | 2.34 | 2.40 | 2.27 | 2.29 | 2.29 | -2.55% | 224,912 |
Apr 1, 2025 | 2.47 | 2.48 | 2.34 | 2.35 | 2.35 | -3.69% | 251,362 |
Mar 31, 2025 | 2.48 | 2.52 | 2.38 | 2.44 | 2.44 | -3.94% | 238,358 |
Mar 28, 2025 | 2.50 | 2.64 | 2.47 | 2.54 | 2.54 | 1.60% | 391,540 |
Mar 27, 2025 | 2.43 | 2.68 | 2.41 | 2.50 | 2.50 | 4.17% | 424,608 |
Mar 26, 2025 | 2.57 | 2.58 | 2.35 | 2.40 | 2.40 | -7.69% | 242,620 |
Mar 25, 2025 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | 0.39% | 160,989 |
Mar 24, 2025 | 2.86 | 2.86 | 2.53 | 2.59 | 2.59 | -8.48% | 300,205 |
Mar 21, 2025 | 2.50 | 2.92 | 2.35 | 2.83 | 2.83 | 12.30% | 1,309,811 |
Mar 20, 2025 | 2.57 | 2.62 | 2.50 | 2.52 | 2.52 | -3.08% | 180,498 |
Mar 19, 2025 | 2.66 | 2.68 | 2.54 | 2.60 | 2.60 | -0.76% | 214,183 |
Mar 18, 2025 | 2.61 | 2.65 | 2.51 | 2.62 | 2.62 | 0.38% | 275,239 |
Mar 17, 2025 | 2.56 | 2.63 | 2.52 | 2.61 | 2.61 | 3.16% | 274,296 |
Mar 14, 2025 | 2.47 | 2.62 | 2.47 | 2.53 | 2.53 | 4.55% | 284,556 |
Mar 13, 2025 | 2.47 | 2.64 | 2.34 | 2.42 | 2.42 | -2.81% | 288,659 |
Mar 12, 2025 | 2.46 | 2.55 | 2.37 | 2.49 | 2.49 | 2.89% | 303,594 |
Mar 11, 2025 | 2.36 | 2.51 | 2.34 | 2.42 | 2.42 | 1.68% | 244,280 |
Mar 10, 2025 | 2.56 | 2.62 | 2.32 | 2.38 | 2.38 | -8.11% | 522,807 |
Mar 7, 2025 | 2.55 | 2.99 | 2.43 | 2.59 | 2.59 | -1.89% | 647,196 |
Mar 6, 2025 | 2.54 | 2.69 | 2.50 | 2.64 | 2.64 | -1.49% | 364,830 |
Mar 5, 2025 | 2.45 | 2.68 | 2.38 | 2.68 | 2.68 | 11.20% | 466,452 |
Mar 4, 2025 | 2.41 | 2.45 | 2.27 | 2.41 | 2.41 | -1.63% | 548,762 |
Mar 3, 2025 | 2.55 | 2.59 | 2.40 | 2.45 | 2.45 | 2.08% | 775,038 |
Feb 28, 2025 | 2.50 | 2.69 | 2.31 | 2.40 | 2.40 | - | 913,141 |
Feb 27, 2025 | 2.69 | 2.75 | 2.26 | 2.40 | 2.40 | -11.11% | 530,024 |
Feb 26, 2025 | 2.85 | 3.38 | 2.67 | 2.70 | 2.70 | -11.48% | 574,806 |