Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
2.815
+0.195 (7.44%)
Sep 22, 2026, 12:36 PM EDT - Market open
Comstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.70 | 2.83 | 2.68 | 2.75 | - | 4.96% | 737,427 |
| 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 |
| Aug 25, 2026 | 3.50 | 3.66 | 3.41 | 3.57 | 3.57 | 1.13% | 950,491 |
| Aug 24, 2026 | 3.49 | 3.58 | 3.28 | 3.53 | 3.53 | 0.28% | 1,152,515 |
| Aug 21, 2026 | 3.46 | 3.54 | 3.38 | 3.52 | 3.52 | 5.07% | 632,475 |
| Aug 20, 2026 | 3.38 | 3.46 | 3.23 | 3.35 | 3.35 | -2.33% | 811,009 |
| Aug 19, 2026 | 3.47 | 3.54 | 3.37 | 3.43 | 3.43 | - | 775,744 |
| Aug 18, 2026 | 3.45 | 3.54 | 3.37 | 3.43 | 3.43 | -1.15% | 787,815 |
| Aug 17, 2026 | 3.47 | 3.71 | 3.36 | 3.47 | 3.47 | 0.29% | 1,576,166 |
| Aug 14, 2026 | 3.41 | 3.49 | 3.29 | 3.46 | 3.46 | 0.58% | 596,965 |
| Aug 13, 2026 | 3.44 | 3.53 | 3.35 | 3.44 | 3.44 | -1.43% | 1,141,744 |
| Aug 12, 2026 | 3.53 | 3.66 | 3.48 | 3.49 | 3.49 | -1.69% | 1,004,310 |
| Aug 11, 2026 | 3.28 | 3.60 | 3.26 | 3.55 | 3.55 | 9.23% | 1,352,363 |
| Aug 10, 2026 | 3.22 | 3.28 | 3.14 | 3.25 | 3.25 | 0.62% | 598,834 |
| Aug 7, 2026 | 3.19 | 3.29 | 3.14 | 3.23 | 3.23 | 4.53% | 832,240 |
| Aug 6, 2026 | 3.06 | 3.12 | 3.03 | 3.09 | 3.09 | -0.32% | 855,257 |
| Aug 5, 2026 | 3.18 | 3.20 | 3.06 | 3.10 | 3.10 | -2.52% | 1,075,002 |
| Aug 4, 2026 | 3.03 | 3.20 | 2.96 | 3.18 | 3.18 | 5.30% | 906,861 |
| Aug 3, 2026 | 2.75 | 3.03 | 2.73 | 3.02 | 3.02 | 10.22% | 1,130,774 |
| Jul 31, 2026 | 2.85 | 2.88 | 2.63 | 2.74 | 2.74 | -1.79% | 2,182,950 |
| Jul 30, 2026 | 2.79 | 2.90 | 2.76 | 2.79 | 2.79 | 2.57% | 1,213,361 |
| Jul 29, 2026 | 2.84 | 2.92 | 2.70 | 2.72 | 2.72 | -3.89% | 1,847,843 |
| Jul 28, 2026 | 3.10 | 3.10 | 2.81 | 2.83 | 2.83 | -9.00% | 1,951,428 |
| Jul 27, 2026 | 3.09 | 3.19 | 2.84 | 3.11 | 3.11 | 3.67% | 2,378,120 |
| 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 |