Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.140
-0.140 (-4.27%)
Aug 1, 2025, 4:00 PM - Market closed
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 3.91 | 4.15 | 3.87 | 3.99 | 3.99 | 4.18% | 919,938 |
| Jun 13, 2025 | 3.49 | 3.87 | 3.47 | 3.83 | 3.83 | 6.69% | 1,097,211 |
| Jun 12, 2025 | 3.52 | 3.66 | 3.48 | 3.59 | 3.59 | 2.57% | 347,048 |
| Jun 11, 2025 | 3.45 | 3.56 | 3.33 | 3.50 | 3.50 | 0.86% | 574,877 |
| Jun 10, 2025 | 3.53 | 3.57 | 3.36 | 3.47 | 3.47 | -0.86% | 263,036 |
| Jun 9, 2025 | 3.57 | 3.59 | 3.40 | 3.50 | 3.50 | -0.57% | 516,464 |
| Jun 6, 2025 | 3.25 | 3.63 | 3.24 | 3.52 | 3.52 | 10.00% | 1,420,629 |
| Jun 5, 2025 | 3.28 | 3.30 | 3.17 | 3.20 | 3.20 | -2.44% | 254,524 |
| Jun 4, 2025 | 3.19 | 3.31 | 3.08 | 3.28 | 3.28 | 3.80% | 591,801 |
| Jun 3, 2025 | 3.01 | 3.16 | 3.01 | 3.16 | 3.16 | 3.95% | 331,849 |
| Jun 2, 2025 | 2.94 | 3.08 | 2.88 | 3.04 | 3.04 | 4.47% | 261,378 |
| May 30, 2025 | 3.00 | 3.00 | 2.86 | 2.91 | 2.91 | -4.28% | 423,748 |
| May 29, 2025 | 3.23 | 3.23 | 2.99 | 3.04 | 3.04 | -5.88% | 406,874 |
| May 28, 2025 | 3.30 | 3.30 | 3.16 | 3.23 | 3.23 | -1.82% | 416,518 |
| May 27, 2025 | 3.16 | 3.37 | 3.15 | 3.29 | 3.29 | 7.87% | 862,154 |
| May 23, 2025 | 3.03 | 3.10 | 2.91 | 3.05 | 3.05 | -0.97% | 623,930 |
| May 22, 2025 | 3.00 | 3.17 | 2.83 | 3.08 | 3.08 | 6.57% | 1,278,032 |
| May 21, 2025 | 2.76 | 2.99 | 2.74 | 2.89 | 2.89 | 6.64% | 522,917 |