Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.930
-0.430 (-9.86%)
At close: Jun 5, 2026, 4:00 PM EDT
4.000
+0.070 (1.78%)
After-hours: Jun 5, 2026, 8:00 PM EDT
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.31 | 4.45 | 3.93 | 3.93 | 3.93 | -9.86% | 2,231,610 |
| Jun 4, 2026 | 4.23 | 4.64 | 4.13 | 4.36 | 4.36 | 11.22% | 3,348,457 |
| Jun 3, 2026 | 4.11 | 4.13 | 3.86 | 3.92 | 3.92 | -5.54% | 1,709,330 |
| Jun 2, 2026 | 4.03 | 4.18 | 4.02 | 4.15 | 4.15 | 1.47% | 1,134,953 |
| Jun 1, 2026 | 4.14 | 4.23 | 4.07 | 4.09 | 4.09 | -1.45% | 1,474,281 |
| May 29, 2026 | 4.06 | 4.20 | 3.94 | 4.15 | 4.15 | 1.72% | 1,393,778 |
| May 28, 2026 | 4.04 | 4.24 | 4.01 | 4.08 | 4.08 | -0.24% | 1,230,401 |
| May 27, 2026 | 4.21 | 4.25 | 4.03 | 4.09 | 4.09 | 2.00% | 1,006,040 |
| May 26, 2026 | 3.84 | 4.21 | 3.82 | 4.01 | 4.01 | 4.97% | 2,216,231 |
| May 22, 2026 | 3.81 | 3.98 | 3.80 | 3.82 | 3.82 | 1.06% | 1,136,581 |
| May 21, 2026 | 3.73 | 3.89 | 3.70 | 3.78 | 3.78 | 0.27% | 1,249,316 |
| May 20, 2026 | 3.96 | 4.06 | 3.76 | 3.77 | 3.77 | -3.83% | 1,402,313 |
| May 19, 2026 | 3.70 | 4.07 | 3.58 | 3.92 | 3.92 | 3.98% | 2,523,534 |
| May 18, 2026 | 3.33 | 3.85 | 3.29 | 3.77 | 3.77 | 8.02% | 2,426,416 |
| May 15, 2026 | 3.50 | 3.59 | 3.40 | 3.49 | 3.49 | 5.12% | 1,641,779 |
| May 14, 2026 | 3.35 | 3.48 | 3.30 | 3.32 | 3.32 | -3.49% | 925,814 |
| May 13, 2026 | 3.07 | 3.50 | 3.06 | 3.44 | 3.44 | 18.21% | 3,677,882 |
| May 12, 2026 | 2.95 | 2.99 | 2.84 | 2.91 | 2.91 | -2.02% | 1,039,822 |
| May 11, 2026 | 2.95 | 3.03 | 2.83 | 2.97 | 2.97 | 1.02% | 1,309,235 |
| May 8, 2026 | 3.19 | 3.24 | 2.75 | 2.94 | 2.94 | -10.91% | 4,043,176 |
| May 7, 2026 | 3.29 | 3.40 | 3.24 | 3.30 | 3.30 | 0.92% | 951,978 |
| May 6, 2026 | 3.26 | 3.29 | 3.15 | 3.27 | 3.27 | 2.83% | 871,123 |
| May 5, 2026 | 3.26 | 3.30 | 3.17 | 3.18 | 3.18 | -1.55% | 941,925 |
| May 4, 2026 | 3.33 | 3.35 | 3.22 | 3.23 | 3.23 | -2.71% | 789,057 |
| May 1, 2026 | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | 1.22% | 688,843 |
| Apr 30, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | 590,669 |
| Apr 29, 2026 | 3.24 | 3.26 | 3.09 | 3.18 | 3.18 | -1.85% | 506,661 |
| Apr 28, 2026 | 3.25 | 3.29 | 3.17 | 3.24 | 3.24 | -1.22% | 688,598 |
| Apr 27, 2026 | 3.22 | 3.35 | 3.17 | 3.28 | 3.28 | 0.92% | 909,165 |
| Apr 24, 2026 | 3.24 | 3.28 | 3.14 | 3.25 | 3.25 | -0.31% | 1,106,853 |
| Apr 23, 2026 | 3.21 | 3.29 | 3.16 | 3.26 | 3.26 | 1.24% | 1,011,005 |
| Apr 22, 2026 | 3.13 | 3.23 | 3.08 | 3.22 | 3.22 | 5.23% | 1,162,120 |
| Apr 21, 2026 | 3.15 | 3.20 | 3.06 | 3.06 | 3.06 | -2.55% | 656,352 |
| Apr 20, 2026 | 3.12 | 3.19 | 3.08 | 3.14 | 3.14 | 0.32% | 688,601 |
| Apr 17, 2026 | 3.12 | 3.17 | 3.06 | 3.13 | 3.13 | 2.62% | 1,467,561 |
| Apr 16, 2026 | 3.13 | 3.14 | 3.01 | 3.05 | 3.05 | -1.61% | 1,865,947 |
| Apr 15, 2026 | 3.08 | 3.15 | 3.07 | 3.10 | 3.10 | 1.97% | 892,866 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.03 | 3.04 | 3.04 | -2.56% | 827,974 |
| Apr 13, 2026 | 3.02 | 3.19 | 2.99 | 3.12 | 3.12 | 2.30% | 966,128 |
| Apr 10, 2026 | 3.19 | 3.22 | 3.03 | 3.05 | 3.05 | -3.79% | 603,855 |
| Apr 9, 2026 | 3.21 | 3.26 | 3.15 | 3.17 | 3.17 | -1.86% | 444,338 |
| Apr 8, 2026 | 3.40 | 3.52 | 3.19 | 3.23 | 3.23 | -1.22% | 893,419 |
| Apr 7, 2026 | 3.42 | 3.46 | 3.26 | 3.27 | 3.27 | -5.49% | 803,962 |
| Apr 6, 2026 | 3.56 | 3.59 | 3.35 | 3.46 | 3.46 | -3.35% | 1,178,645 |
| Apr 2, 2026 | 3.13 | 3.61 | 3.13 | 3.58 | 3.58 | 16.23% | 2,136,821 |
| Apr 1, 2026 | 3.09 | 3.18 | 3.04 | 3.08 | 3.08 | 0.98% | 798,504 |
| Mar 31, 2026 | 2.95 | 3.07 | 2.95 | 3.05 | 3.05 | 4.81% | 855,404 |
| Mar 30, 2026 | 3.08 | 3.09 | 2.85 | 2.91 | 2.91 | -3.96% | 1,141,203 |
| Mar 27, 2026 | 3.06 | 3.12 | 2.93 | 3.03 | 3.03 | -1.94% | 1,614,861 |
| Mar 26, 2026 | 3.25 | 3.39 | 3.07 | 3.09 | 3.09 | -3.74% | 1,939,485 |