Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.000
-0.880 (-22.68%)
At close: Jul 24, 2026, 4:00 PM EDT
3.100
+0.100 (3.33%)
Pre-market: Jul 27, 2026, 8:03 AM EDT
Comstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.75 | 3.75 | 2.82 | 3.00 | 3.00 | -22.68% | 6,261,096 |
| Jul 23, 2026 | 3.91 | 4.03 | 3.86 | 3.88 | 3.88 | -1.77% | 1,068,319 |
| Jul 22, 2026 | 3.90 | 4.05 | 3.90 | 3.95 | 3.95 | -0.25% | 724,952 |
| Jul 21, 2026 | 3.89 | 4.07 | 3.89 | 3.96 | 3.96 | 2.33% | 824,908 |
| Jul 20, 2026 | 3.88 | 3.99 | 3.85 | 3.87 | 3.87 | -1.28% | 634,614 |
| Jul 17, 2026 | 3.88 | 3.99 | 3.78 | 3.92 | 3.92 | -0.51% | 856,111 |
| Jul 16, 2026 | 4.16 | 4.20 | 3.88 | 3.94 | 3.94 | -5.29% | 1,107,850 |
| Jul 15, 2026 | 4.31 | 4.44 | 4.15 | 4.16 | 4.16 | -3.26% | 731,839 |
| Jul 14, 2026 | 4.24 | 4.43 | 4.24 | 4.30 | 4.30 | 2.87% | 687,643 |
| Jul 13, 2026 | 4.33 | 4.41 | 4.14 | 4.18 | 4.18 | -3.69% | 715,425 |
| Jul 10, 2026 | 4.21 | 4.36 | 4.12 | 4.34 | 4.34 | 2.60% | 681,099 |
| Jul 9, 2026 | 4.12 | 4.41 | 4.08 | 4.23 | 4.23 | 3.17% | 789,667 |
| Jul 8, 2026 | 3.89 | 4.13 | 3.84 | 4.10 | 4.10 | 5.94% | 1,003,278 |
| Jul 7, 2026 | 4.08 | 4.13 | 3.83 | 3.87 | 3.87 | -5.15% | 1,226,620 |
| Jul 6, 2026 | 4.20 | 4.28 | 4.06 | 4.08 | 4.08 | -2.63% | 742,587 |
| Jul 2, 2026 | 4.05 | 4.41 | 4.05 | 4.19 | 4.19 | 5.01% | 960,649 |
| Jul 1, 2026 | 4.11 | 4.26 | 3.98 | 3.99 | 3.99 | -4.09% | 1,148,676 |
| Jun 30, 2026 | 4.22 | 4.38 | 4.12 | 4.16 | 4.16 | -1.42% | 1,138,431 |
| Jun 29, 2026 | 4.27 | 4.38 | 4.12 | 4.22 | 4.22 | -2.76% | 1,551,980 |
| Jun 26, 2026 | 3.92 | 4.38 | 3.91 | 4.34 | 4.34 | 9.05% | 10,553,276 |
| Jun 25, 2026 | 4.10 | 4.15 | 3.94 | 3.98 | 3.98 | -3.16% | 1,210,727 |
| Jun 24, 2026 | 4.25 | 4.32 | 4.00 | 4.11 | 4.11 | -3.97% | 1,877,544 |
| Jun 23, 2026 | 4.23 | 4.43 | 4.21 | 4.28 | 4.28 | -4.46% | 956,818 |
| Jun 22, 2026 | 4.85 | 4.93 | 4.43 | 4.48 | 4.48 | -6.08% | 1,876,827 |
| Jun 18, 2026 | 4.70 | 4.98 | 4.70 | 4.77 | 4.77 | 1.92% | 2,006,377 |
| Jun 17, 2026 | 4.33 | 4.96 | 4.32 | 4.68 | 4.68 | 8.58% | 2,792,370 |
| Jun 16, 2026 | 4.37 | 4.50 | 4.22 | 4.31 | 4.31 | 5.64% | 1,379,242 |
| Jun 15, 2026 | 4.19 | 4.37 | 4.06 | 4.08 | 4.08 | -0.49% | 1,018,975 |
| Jun 12, 2026 | 4.07 | 4.16 | 4.03 | 4.10 | 4.10 | 0.49% | 791,003 |
| Jun 11, 2026 | 3.75 | 4.17 | 3.73 | 4.08 | 4.08 | 9.68% | 1,550,832 |
| Jun 10, 2026 | 3.78 | 3.83 | 3.64 | 3.72 | 3.72 | -3.12% | 1,198,782 |
| Jun 9, 2026 | 3.98 | 4.14 | 3.77 | 3.84 | 3.84 | -3.76% | 2,155,023 |
| Jun 8, 2026 | 4.00 | 4.06 | 3.95 | 3.99 | 3.99 | 1.53% | 1,301,873 |
| 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 |