Comstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.34	0.30	0.34	0.34	11.81%	4,910,198
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%	10,726,700
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%	4,314,900
Dec 11, 2024	0.42	0.44	0.41	0.43	0.43	6.39%	2,636,200
Dec 10, 2024	0.42	0.42	0.40	0.41	0.41	-4.04%	3,180,800
Dec 9, 2024	0.43	0.46	0.41	0.43	0.43	3.37%	3,386,000
Dec 6, 2024	0.42	0.44	0.40	0.41	0.41	0.83%	3,820,500
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%	8,159,800
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	9.48%	5,423,300
Nov 29, 2024	0.36	0.38	0.36	0.37	0.37	2.80%	919,700
Nov 27, 2024	0.36	0.37	0.35	0.36	0.36	-0.83%	1,072,100
Nov 26, 2024	0.40	0.40	0.33	0.36	0.36	-5.88%	3,856,200
Nov 25, 2024	0.39	0.41	0.38	0.38	0.38	1.19%	3,873,100
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%	1,121,400
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%	2,676,800
Nov 15, 2024	0.32	0.33	0.28	0.31	0.31	-3.92%	2,779,200
Nov 14, 2024	0.34	0.35	0.32	0.32	0.32	-4.71%	1,203,600
Nov 13, 2024	0.34	0.36	0.34	0.34	0.34	-1.31%	1,494,300
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%	2,971,500
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%	1,730,600
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%	1,972,500
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%	1,831,400
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%	1,309,100
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%	1,195,100
Oct 23, 2024	0.48	0.50	0.41	0.44	0.44	-9.84%	3,788,500
Oct 22, 2024	0.46	0.49	0.43	0.49	0.49	-6.15%	5,692,600
Oct 21, 2024	0.52	0.57	0.51	0.52	0.52	1.96%	4,283,400
Oct 18, 2024	0.50	0.52	0.47	0.51	0.51	5.57%	2,160,200
Oct 17, 2024	0.47	0.50	0.46	0.48	0.48	5.30%	1,684,700
Oct 16, 2024	0.42	0.46	0.42	0.46	0.46	11.06%	2,027,000
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%	1,733,300
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%	1,419,200
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%	3,028,300
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%	5,364,100
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%	9,060,400
Sep 25, 2024	0.47	0.55	0.46	0.53	0.53	18.67%	8,008,520
Sep 24, 2024	0.40	0.47	0.40	0.44	0.44	13.97%	4,771,222
Sep 23, 2024	0.37	0.42	0.37	0.39	0.39	6.30%	3,694,400
Sep 20, 2024	0.39	0.39	0.37	0.37	0.37	0.91%	2,837,800
Sep 19, 2024	0.39	0.43	0.36	0.36	0.36	-5.56%	6,142,321
Sep 18, 2024	0.31	0.41	0.29	0.39	0.39	28.33%	12,984,303
Sep 17, 2024	0.30	0.32	0.28	0.30	0.30	1.83%	2,002,549
Sep 16, 2024	0.32	0.32	0.23	0.29	0.29	-7.50%	2,941,000
Sep 13, 2024	0.34	0.34	0.31	0.32	0.32	-5.49%	2,640,449
Sep 12, 2024	0.31	0.34	0.31	0.34	0.34	10.09%	3,093,100
Sep 11, 2024	0.27	0.33	0.27	0.31	0.31	12.12%	3,725,500
Sep 10, 2024	0.29	0.29	0.26	0.27	0.27	-3.29%	1,987,913
Sep 9, 2024	0.30	0.30	0.27	0.28	0.28	-6.37%	1,973,308
Sep 6, 2024	0.31	0.31	0.26	0.30	0.30	-3.09%	4,649,617
Sep 5, 2024	0.33	0.34	0.29	0.31	0.31	-4.72%	4,812,400
Sep 4, 2024	0.27	0.33	0.26	0.33	0.33	18.73%	8,135,811
Sep 3, 2024	0.28	0.30	0.26	0.28	0.28	6.26%	8,233,646
Aug 30, 2024	0.22	0.27	0.22	0.26	0.26	21.62%	9,415,146
Aug 29, 2024	0.22	0.22	0.20	0.21	0.21	5.19%	3,288,620
Aug 28, 2024	0.23	0.23	0.20	0.20	0.20	-10.53%	4,846,800
Aug 27, 2024	0.23	0.23	0.21	0.23	0.23	7.16%	7,824,941
Aug 26, 2024	0.19	0.22	0.19	0.21	0.21	10.82%	6,875,513
Aug 23, 2024	0.17	0.19	0.17	0.19	0.19	9.68%	5,830,427
Aug 22, 2024	0.18	0.18	0.17	0.17	0.17	-1.31%	2,907,100
Aug 21, 2024	0.17	0.18	0.17	0.18	0.18	1.44%	2,473,400
Aug 20, 2024	0.17	0.17	0.16	0.17	0.17	6.71%	4,476,000
Aug 19, 2024	0.16	0.17	0.15	0.16	0.16	5.45%	5,636,612
Aug 16, 2024	0.14	0.16	0.14	0.15	0.15	3.70%	5,007,200
Aug 15, 2024	0.15	0.15	0.14	0.15	0.15	4.28%	8,456,800
Aug 14, 2024	0.16	0.17	0.14	0.14	0.14	-6.80%	11,508,200
Aug 13, 2024	0.16	0.17	0.15	0.15	0.15	-8.22%	7,443,835
Aug 12, 2024	0.15	0.21	0.15	0.17	0.17	10.48%	33,392,309
Aug 9, 2024	0.18	0.18	0.14	0.15	0.15	-8.33%	10,857,646
Aug 8, 2024	0.24	0.27	0.16	0.16	0.16	9.38%	174,315,700
Aug 7, 2024	0.15	0.15	0.14	0.15	0.15	5.84%	3,399,100
Aug 6, 2024	0.14	0.15	0.13	0.14	0.14	5.26%	1,872,316
Aug 5, 2024	0.14	0.15	0.13	0.14	0.14	-10.77%	2,974,601
Aug 2, 2024	0.16	0.16	0.15	0.15	0.15	-3.81%	1,877,200
Aug 1, 2024	0.15	0.16	0.15	0.16	0.16	1.75%	1,052,517