Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.320
-0.050 (-1.48%)
Mar 5, 2026, 4:00 PM EST - Market closed
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.36 | 3.40 | 3.20 | 3.32 | 3.32 | -1.48% | 1,636,820 |
| Mar 4, 2026 | 3.20 | 3.39 | 3.19 | 3.37 | 3.37 | 4.98% | 1,094,475 |
| Mar 3, 2026 | 3.03 | 3.22 | 2.97 | 3.21 | 3.21 | 1.90% | 1,604,854 |
| Mar 2, 2026 | 3.00 | 3.17 | 3.00 | 3.15 | 3.15 | 1.61% | 1,304,507 |
| Feb 27, 2026 | 3.08 | 3.11 | 2.95 | 3.10 | 3.10 | -1.27% | 1,333,085 |
| Feb 26, 2026 | 3.07 | 3.19 | 3.02 | 3.14 | 3.14 | 1.62% | 1,796,946 |
| Feb 25, 2026 | 3.17 | 3.18 | 3.05 | 3.09 | 3.09 | -1.28% | 1,341,977 |
| Feb 24, 2026 | 3.07 | 3.15 | 3.03 | 3.13 | 3.13 | 2.62% | 1,754,403 |
| Feb 23, 2026 | 3.07 | 3.20 | 2.99 | 3.05 | 3.05 | -3.17% | 2,172,352 |
| Feb 20, 2026 | 2.99 | 3.28 | 2.98 | 3.15 | 3.15 | 5.35% | 2,055,538 |
| Feb 19, 2026 | 2.83 | 2.99 | 2.77 | 2.99 | 2.99 | 5.65% | 1,251,878 |
| Feb 18, 2026 | 2.79 | 2.87 | 2.73 | 2.83 | 2.83 | 2.17% | 1,179,543 |
| Feb 17, 2026 | 2.70 | 2.79 | 2.62 | 2.77 | 2.77 | 0.36% | 880,889 |
| Feb 13, 2026 | 2.67 | 2.81 | 2.65 | 2.76 | 2.76 | 4.55% | 828,666 |
| Feb 12, 2026 | 2.91 | 2.95 | 2.62 | 2.64 | 2.64 | -5.71% | 1,668,584 |
| Feb 11, 2026 | 2.80 | 2.90 | 2.72 | 2.80 | 2.80 | 0.72% | 1,276,194 |
| Feb 10, 2026 | 2.86 | 2.89 | 2.74 | 2.78 | 2.78 | -2.46% | 1,627,593 |
| Feb 9, 2026 | 2.77 | 2.88 | 2.69 | 2.85 | 2.85 | 2.52% | 2,327,166 |
| Feb 6, 2026 | 2.50 | 2.83 | 2.49 | 2.78 | 2.78 | 17.30% | 3,045,633 |
| Feb 5, 2026 | 2.61 | 2.63 | 2.35 | 2.37 | 2.37 | -11.90% | 4,009,242 |
| Feb 4, 2026 | 2.95 | 2.95 | 2.67 | 2.69 | 2.69 | -8.50% | 10,640,672 |
| Feb 3, 2026 | 2.95 | 3.05 | 2.83 | 2.94 | 2.94 | 1.38% | 2,598,982 |
| Feb 2, 2026 | 2.92 | 2.97 | 2.79 | 2.90 | 2.90 | -1.69% | 2,632,123 |
| Jan 30, 2026 | 3.07 | 3.14 | 2.82 | 2.95 | 2.95 | -5.75% | 3,599,847 |
| Jan 29, 2026 | 3.18 | 3.23 | 2.96 | 3.13 | 3.13 | -11.33% | 9,921,435 |
| Jan 28, 2026 | 3.64 | 3.65 | 3.42 | 3.53 | 3.53 | -1.94% | 2,092,026 |
| Jan 27, 2026 | 3.83 | 3.86 | 3.49 | 3.60 | 3.60 | -3.49% | 2,221,362 |
| Jan 26, 2026 | 4.64 | 4.80 | 3.70 | 3.73 | 3.73 | -15.61% | 3,684,492 |
| Jan 23, 2026 | 4.61 | 4.62 | 4.30 | 4.42 | 4.42 | -3.70% | 1,445,045 |
| Jan 22, 2026 | 4.24 | 4.64 | 4.24 | 4.59 | 4.59 | 9.55% | 2,347,244 |
| Jan 21, 2026 | 4.00 | 4.21 | 3.99 | 4.19 | 4.19 | 5.28% | 1,686,715 |
| Jan 20, 2026 | 4.05 | 4.09 | 3.94 | 3.98 | 3.98 | -2.69% | 1,252,179 |
| Jan 16, 2026 | 4.10 | 4.17 | 3.98 | 4.09 | 4.09 | 0.74% | 1,875,026 |
| Jan 15, 2026 | 3.82 | 4.11 | 3.81 | 4.06 | 4.06 | 5.45% | 1,919,847 |
| Jan 14, 2026 | 3.67 | 3.87 | 3.56 | 3.85 | 3.85 | 5.19% | 1,454,221 |
| Jan 13, 2026 | 3.78 | 3.78 | 3.62 | 3.66 | 3.66 | -3.17% | 995,138 |
| Jan 12, 2026 | 3.78 | 3.88 | 3.60 | 3.78 | 3.78 | 1.07% | 1,296,859 |
| Jan 9, 2026 | 3.71 | 3.88 | 3.70 | 3.74 | 3.74 | 2.19% | 1,302,395 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.60 | 3.66 | 3.66 | -7.81% | 1,132,148 |
| Jan 7, 2026 | 3.88 | 4.04 | 3.83 | 3.97 | 3.97 | 3.66% | 1,429,280 |
| Jan 6, 2026 | 4.01 | 4.06 | 3.81 | 3.83 | 3.83 | -4.73% | 1,173,526 |
| Jan 5, 2026 | 3.97 | 4.10 | 3.94 | 4.02 | 4.02 | 3.34% | 1,732,505 |
| Jan 2, 2026 | 3.82 | 3.93 | 3.74 | 3.89 | 3.89 | 3.46% | 886,048 |
| Dec 31, 2025 | 3.85 | 4.00 | 3.72 | 3.76 | 3.76 | -5.76% | 1,057,372 |
| Dec 30, 2025 | 3.88 | 4.12 | 3.80 | 3.99 | 3.99 | 3.64% | 1,101,026 |
| Dec 29, 2025 | 3.89 | 4.03 | 3.66 | 3.85 | 3.85 | -2.28% | 1,237,678 |
| Dec 26, 2025 | 4.05 | 4.05 | 3.76 | 3.94 | 3.94 | -2.48% | 1,984,387 |
| Dec 24, 2025 | 3.87 | 4.12 | 3.74 | 4.04 | 4.04 | 2.80% | 808,533 |
| Dec 23, 2025 | 3.90 | 3.96 | 3.77 | 3.93 | 3.93 | 0.51% | 908,282 |
| Dec 22, 2025 | 3.78 | 4.04 | 3.74 | 3.91 | 3.91 | 5.96% | 1,810,039 |
| Dec 19, 2025 | 3.50 | 3.78 | 3.50 | 3.69 | 3.69 | 5.73% | 1,475,342 |
| Dec 18, 2025 | 3.51 | 3.85 | 3.45 | 3.49 | 3.49 | 0.87% | 1,269,148 |
| Dec 17, 2025 | 3.59 | 3.67 | 3.40 | 3.46 | 3.46 | -3.35% | 2,148,671 |
| Dec 16, 2025 | 3.26 | 3.70 | 3.23 | 3.58 | 3.58 | 10.15% | 1,349,415 |
| Dec 15, 2025 | 3.40 | 3.56 | 3.19 | 3.25 | 3.25 | -0.31% | 1,013,899 |
| Dec 12, 2025 | 3.46 | 3.52 | 3.24 | 3.26 | 3.26 | -5.51% | 622,349 |
| Dec 11, 2025 | 3.33 | 3.48 | 3.27 | 3.45 | 3.45 | 3.29% | 585,961 |
| Dec 10, 2025 | 3.26 | 3.40 | 3.16 | 3.34 | 3.34 | 1.83% | 788,366 |
| Dec 9, 2025 | 3.19 | 3.31 | 3.13 | 3.28 | 3.28 | 3.47% | 616,862 |
| Dec 8, 2025 | 3.43 | 3.43 | 3.16 | 3.17 | 3.17 | -6.49% | 847,418 |
| Dec 5, 2025 | 3.73 | 3.73 | 3.32 | 3.39 | 3.39 | -9.60% | 715,977 |
| Dec 4, 2025 | 3.47 | 3.75 | 3.44 | 3.75 | 3.75 | 7.76% | 938,023 |
| Dec 3, 2025 | 3.40 | 3.49 | 3.31 | 3.48 | 3.48 | 1.46% | 730,778 |
| Dec 2, 2025 | 3.45 | 3.58 | 3.41 | 3.43 | 3.43 | 0.59% | 559,587 |
| Dec 1, 2025 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -4.75% | 530,675 |
| Nov 28, 2025 | 3.65 | 3.68 | 3.55 | 3.58 | 3.58 | -1.10% | 465,319 |
| Nov 26, 2025 | 3.46 | 3.65 | 3.43 | 3.62 | 3.62 | 4.32% | 586,797 |
| Nov 25, 2025 | 3.27 | 3.50 | 3.27 | 3.47 | 3.47 | 6.12% | 737,071 |
| Nov 24, 2025 | 3.20 | 3.28 | 3.04 | 3.27 | 3.27 | -3.25% | 1,122,495 |
| Nov 21, 2025 | 3.31 | 3.40 | 3.13 | 3.38 | 3.38 | 3.05% | 1,038,237 |
| Nov 20, 2025 | 3.40 | 3.61 | 3.22 | 3.28 | 3.28 | -2.96% | 1,419,731 |
| Nov 19, 2025 | 3.22 | 3.38 | 3.17 | 3.38 | 3.38 | 4.97% | 926,310 |
| Nov 18, 2025 | 3.26 | 3.27 | 3.10 | 3.22 | 3.22 | -0.62% | 984,706 |
| Nov 17, 2025 | 2.93 | 3.34 | 2.90 | 3.24 | 3.24 | 9.09% | 1,624,490 |
| Nov 14, 2025 | 2.81 | 3.06 | 2.78 | 2.97 | 2.97 | 4.21% | 781,065 |
| Nov 13, 2025 | 2.99 | 3.10 | 2.81 | 2.85 | 2.85 | -5.63% | 852,290 |
| Nov 12, 2025 | 3.05 | 3.14 | 2.95 | 3.02 | 3.02 | -0.66% | 1,099,892 |
| Nov 11, 2025 | 2.99 | 3.05 | 2.92 | 3.04 | 3.04 | 2.01% | 660,044 |
| Nov 10, 2025 | 2.86 | 3.02 | 2.80 | 2.98 | 2.98 | 8.36% | 1,083,025 |
| Nov 7, 2025 | 2.69 | 2.78 | 2.61 | 2.75 | 2.75 | 1.48% | 1,046,507 |
| Nov 6, 2025 | 2.77 | 2.80 | 2.67 | 2.71 | 2.71 | -1.81% | 743,790 |
| Nov 5, 2025 | 2.76 | 2.86 | 2.74 | 2.76 | 2.76 | - | 555,441 |
| Nov 4, 2025 | 2.94 | 3.05 | 2.71 | 2.76 | 2.76 | -6.44% | 1,305,425 |
| Nov 3, 2025 | 3.12 | 3.13 | 2.85 | 2.95 | 2.95 | -4.84% | 783,483 |
| Oct 31, 2025 | 3.23 | 3.27 | 2.98 | 3.10 | 3.10 | -1.90% | 788,392 |
| Oct 30, 2025 | 3.13 | 3.48 | 3.06 | 3.16 | 3.16 | 5.69% | 1,248,082 |
| Oct 29, 2025 | 3.03 | 3.13 | 2.96 | 2.99 | 2.99 | -1.64% | 795,484 |
| Oct 28, 2025 | 3.01 | 3.17 | 2.97 | 3.04 | 3.04 | - | 908,631 |
| Oct 27, 2025 | 3.19 | 3.19 | 2.99 | 3.04 | 3.04 | -3.18% | 1,034,637 |
| Oct 24, 2025 | 3.01 | 3.20 | 3.01 | 3.14 | 3.14 | 5.72% | 1,234,901 |
| Oct 23, 2025 | 3.08 | 3.15 | 2.94 | 2.97 | 2.97 | -3.88% | 1,446,438 |
| Oct 22, 2025 | 3.23 | 3.27 | 3.02 | 3.09 | 3.09 | -5.79% | 2,015,197 |
| Oct 21, 2025 | 3.48 | 3.53 | 3.18 | 3.28 | 3.28 | -5.48% | 1,249,185 |
| Oct 20, 2025 | 3.49 | 3.61 | 3.33 | 3.47 | 3.47 | -1.42% | 1,219,856 |
| Oct 17, 2025 | 3.86 | 3.90 | 3.49 | 3.52 | 3.52 | -9.51% | 1,833,865 |
| Oct 16, 2025 | 4.31 | 4.31 | 3.78 | 3.89 | 3.89 | -8.04% | 2,146,875 |
| Oct 15, 2025 | 4.68 | 4.75 | 4.01 | 4.23 | 4.23 | -3.42% | 3,474,498 |
| Oct 14, 2025 | 4.00 | 4.60 | 4.00 | 4.38 | 4.38 | 12.89% | 4,457,679 |
| Oct 13, 2025 | 3.53 | 3.93 | 3.52 | 3.88 | 3.88 | 13.78% | 1,678,616 |
| Oct 10, 2025 | 3.82 | 3.83 | 3.40 | 3.41 | 3.41 | -10.03% | 1,113,855 |