Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
1.490
+0.100 (7.19%)
At close: Nov 4, 2026, 4:00 PM
1.620
+0.130 (8.72%)
After-hours: Nov 4, 2026, 7:46 PM EST
Comstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.48 | 1.54 | 1.41 | 1.49 | 1.49 | 7.19% | 2,569,043 |
| Nov 3, 2026 | 1.43 | 1.47 | 1.35 | 1.39 | 1.39 | -3.47% | 1,344,453 |
| Nov 2, 2026 | 1.45 | 1.47 | 1.31 | 1.44 | 1.44 | 2.13% | 3,121,611 |
| Oct 30, 2026 | 1.60 | 1.60 | 1.40 | 1.41 | 1.41 | -12.42% | 2,281,718 |
| Oct 29, 2026 | 1.72 | 1.73 | 1.60 | 1.61 | 1.61 | -5.85% | 2,160,754 |
| Oct 28, 2026 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -1.72% | 1,593,272 |
| Oct 27, 2026 | 1.72 | 1.80 | 1.70 | 1.74 | 1.74 | 2.96% | 1,178,998 |
| Oct 26, 2026 | 1.73 | 1.77 | 1.65 | 1.69 | 1.69 | -1.17% | 930,174 |
| Oct 23, 2026 | 1.77 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 1,225,193 |
| Oct 22, 2026 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | -1.64% | 1,003,520 |
| Oct 21, 2026 | 1.77 | 1.86 | 1.74 | 1.83 | 1.83 | 5.17% | 905,352 |
| Oct 20, 2026 | 1.75 | 1.82 | 1.70 | 1.74 | 1.74 | -0.57% | 1,456,934 |
| Oct 19, 2026 | 1.82 | 1.87 | 1.75 | 1.75 | 1.75 | -2.23% | 1,273,379 |
| Oct 16, 2026 | 1.89 | 1.93 | 1.76 | 1.79 | 1.79 | -5.29% | 1,676,842 |
| Oct 15, 2026 | 1.87 | 1.90 | 1.76 | 1.89 | 1.89 | 2.16% | 3,878,627 |
| Oct 14, 2026 | 2.08 | 2.08 | 1.84 | 1.85 | 1.85 | -12.74% | 4,105,532 |
| Oct 13, 2026 | 2.13 | 2.13 | 2.07 | 2.12 | 2.12 | -0.47% | 1,017,544 |
| Oct 12, 2026 | 2.19 | 2.19 | 2.12 | 2.13 | 2.13 | -3.62% | 967,860 |
| Oct 9, 2026 | 2.20 | 2.24 | 2.14 | 2.21 | 2.21 | - | 1,113,333 |
| Oct 8, 2026 | 2.17 | 2.23 | 2.10 | 2.21 | 2.21 | 1.84% | 1,782,643 |
| Oct 7, 2026 | 2.22 | 2.24 | 2.16 | 2.17 | 2.17 | -3.98% | 1,238,596 |
| Oct 6, 2026 | 2.27 | 2.30 | 2.23 | 2.26 | 2.26 | -0.88% | 1,243,439 |
| Oct 5, 2026 | 2.31 | 2.32 | 2.22 | 2.28 | 2.28 | - | 1,440,604 |
| Oct 2, 2026 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | 1.33% | 743,637 |
| Oct 1, 2026 | 2.31 | 2.34 | 2.23 | 2.25 | 2.25 | -3.02% | 1,307,971 |
| Sep 30, 2026 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | -1.28% | 1,458,173 |
| Sep 29, 2026 | 2.41 | 2.48 | 2.23 | 2.35 | 2.35 | -2.89% | 2,483,268 |
| Sep 28, 2026 | 2.56 | 2.59 | 2.38 | 2.42 | 2.42 | -5.47% | 1,281,697 |
| Sep 25, 2026 | 2.55 | 2.63 | 2.49 | 2.56 | 2.56 | - | 1,047,361 |
| Sep 24, 2026 | 2.67 | 2.72 | 2.56 | 2.56 | 2.56 | -4.48% | 1,346,367 |
| Sep 23, 2026 | 2.75 | 2.79 | 2.60 | 2.68 | 2.68 | -2.90% | 1,273,501 |
| Sep 22, 2026 | 2.70 | 2.84 | 2.68 | 2.76 | 2.76 | 5.34% | 1,776,852 |
| Sep 21, 2026 | 2.69 | 2.80 | 2.54 | 2.62 | 2.62 | -1.13% | 1,229,993 |
| Sep 18, 2026 | 2.64 | 2.71 | 2.53 | 2.65 | 2.65 | 0.76% | 2,192,591 |
| Sep 17, 2026 | 2.58 | 2.68 | 2.55 | 2.63 | 2.63 | 5.62% | 1,314,912 |
| Sep 16, 2026 | 2.56 | 2.62 | 2.43 | 2.49 | 2.49 | -2.35% | 1,524,824 |
| Sep 15, 2026 | 2.71 | 2.81 | 2.52 | 2.55 | 2.55 | -4.85% | 2,720,430 |
| Sep 14, 2026 | 2.78 | 2.80 | 2.67 | 2.68 | 2.68 | -4.96% | 1,518,765 |
| Sep 11, 2026 | 2.98 | 3.04 | 2.80 | 2.82 | 2.82 | -4.41% | 1,864,262 |
| Sep 10, 2026 | 2.99 | 3.09 | 2.94 | 2.95 | 2.95 | -2.96% | 789,465 |
| Sep 9, 2026 | 3.06 | 3.13 | 2.97 | 3.04 | 3.04 | -1.30% | 936,525 |
| Sep 8, 2026 | 3.10 | 3.16 | 3.05 | 3.08 | 3.08 | -0.96% | 590,445 |
| Sep 4, 2026 | 3.19 | 3.22 | 3.04 | 3.11 | 3.11 | -3.42% | 908,433 |
| Sep 3, 2026 | 3.30 | 3.36 | 3.19 | 3.22 | 3.22 | -0.92% | 821,483 |
| Sep 2, 2026 | 3.29 | 3.38 | 3.20 | 3.25 | 3.25 | -1.22% | 703,539 |
| Sep 1, 2026 | 3.25 | 3.34 | 3.11 | 3.29 | 3.29 | -0.60% | 1,165,754 |
| Aug 31, 2026 | 3.35 | 3.49 | 3.29 | 3.31 | 3.31 | -2.65% | 907,393 |
| Aug 28, 2026 | 3.56 | 3.60 | 3.39 | 3.40 | 3.40 | -4.49% | 599,802 |
| Aug 27, 2026 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | 1.71% | 474,579 |
| Aug 26, 2026 | 3.50 | 3.66 | 3.46 | 3.50 | 3.50 | -1.96% | 1,175,681 |