Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.390
-0.360 (-9.60%)
At close: Dec 5, 2025, 4:00 PM EST
3.442
+0.052 (1.54%)
After-hours: Dec 5, 2025, 8:00 PM EST
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.73 | 3.32 | 3.39 | 3.39 | -9.60% | 715,729 |
| Dec 4, 2025 | 3.47 | 3.75 | 3.44 | 3.75 | 3.75 | 7.76% | 937,311 |
| 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 |
| Oct 9, 2025 | 3.59 | 3.80 | 3.55 | 3.79 | 3.79 | 5.87% | 1,197,653 |
| Oct 8, 2025 | 3.56 | 3.65 | 3.51 | 3.58 | 3.58 | 1.42% | 753,014 |
| Oct 7, 2025 | 3.78 | 3.80 | 3.48 | 3.53 | 3.53 | -6.12% | 1,005,561 |
| Oct 6, 2025 | 3.72 | 3.84 | 3.69 | 3.76 | 3.76 | 6.21% | 1,375,419 |
| Oct 3, 2025 | 3.44 | 3.61 | 3.44 | 3.54 | 3.54 | 5.04% | 1,067,570 |
| Oct 2, 2025 | 3.33 | 3.43 | 3.28 | 3.37 | 3.37 | 1.20% | 906,057 |
| Oct 1, 2025 | 3.43 | 3.51 | 3.30 | 3.33 | 3.33 | -2.63% | 1,214,439 |
| Sep 30, 2025 | 3.48 | 3.51 | 3.36 | 3.42 | 3.42 | -3.39% | 835,470 |
| Sep 29, 2025 | 3.68 | 3.73 | 3.49 | 3.54 | 3.54 | -3.54% | 1,084,020 |
| Sep 26, 2025 | 3.75 | 3.85 | 3.65 | 3.67 | 3.67 | -1.87% | 1,148,720 |
| Sep 25, 2025 | 3.82 | 3.98 | 3.68 | 3.74 | 3.74 | -3.61% | 1,382,546 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.76 | 3.88 | 3.88 | 2.92% | 1,301,770 |
| Sep 23, 2025 | 3.70 | 4.12 | 3.70 | 3.77 | 3.77 | 2.17% | 4,629,936 |
| Sep 22, 2025 | 3.20 | 3.69 | 3.16 | 3.69 | 3.69 | 14.95% | 2,328,327 |
| Sep 19, 2025 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 5.59% | 1,947,914 |
| Sep 18, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 6.29% | 880,288 |
| Sep 17, 2025 | 2.97 | 3.03 | 2.86 | 2.86 | 2.86 | -3.38% | 916,650 |
| Sep 16, 2025 | 2.90 | 2.97 | 2.83 | 2.96 | 2.96 | 3.14% | 594,732 |
| Sep 15, 2025 | 2.91 | 2.96 | 2.82 | 2.87 | 2.87 | -1.37% | 1,100,379 |
| Sep 12, 2025 | 2.95 | 3.08 | 2.91 | 2.91 | 2.91 | 3.56% | 1,695,540 |
| Sep 11, 2025 | 2.52 | 2.83 | 2.51 | 2.81 | 2.81 | 12.40% | 2,150,307 |
| Sep 10, 2025 | 2.43 | 2.53 | 2.42 | 2.50 | 2.50 | 2.88% | 1,212,740 |
| Sep 9, 2025 | 2.40 | 2.47 | 2.37 | 2.43 | 2.43 | 0.41% | 740,881 |
| Sep 8, 2025 | 2.38 | 2.45 | 2.37 | 2.42 | 2.42 | 1.68% | 900,397 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.37 | 2.38 | 2.38 | -5.56% | 610,568 |
| Sep 4, 2025 | 2.40 | 2.55 | 2.34 | 2.52 | 2.52 | 6.33% | 904,201 |
| Sep 3, 2025 | 2.39 | 2.42 | 2.33 | 2.37 | 2.37 | -0.84% | 785,118 |
| Sep 2, 2025 | 2.42 | 2.46 | 2.29 | 2.39 | 2.39 | -1.65% | 1,187,898 |
| Aug 29, 2025 | 2.36 | 2.43 | 2.27 | 2.43 | 2.43 | 2.97% | 1,086,184 |
| Aug 28, 2025 | 2.45 | 2.47 | 2.33 | 2.36 | 2.36 | -3.28% | 981,396 |
| Aug 27, 2025 | 2.44 | 2.55 | 2.41 | 2.44 | 2.44 | -0.81% | 1,074,446 |
| Aug 26, 2025 | 2.52 | 2.55 | 2.41 | 2.46 | 2.46 | -1.60% | 777,953 |
| Aug 25, 2025 | 2.50 | 2.68 | 2.45 | 2.50 | 2.50 | 1.21% | 1,103,009 |
| Aug 22, 2025 | 2.47 | 2.52 | 2.41 | 2.47 | 2.47 | 0.41% | 777,848 |
| Aug 21, 2025 | 2.37 | 2.47 | 2.36 | 2.46 | 2.46 | 2.50% | 525,215 |
| Aug 20, 2025 | 2.28 | 2.51 | 2.24 | 2.40 | 2.40 | 6.19% | 1,224,385 |
| Aug 19, 2025 | 2.33 | 2.40 | 2.25 | 2.26 | 2.26 | -3.83% | 592,548 |
| Aug 18, 2025 | 2.29 | 2.38 | 2.25 | 2.35 | 2.35 | 0.86% | 990,542 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.30 | 2.33 | 2.33 | 1.30% | 1,479,090 |
| Aug 14, 2025 | 2.47 | 2.47 | 2.29 | 2.30 | 2.30 | -7.26% | 1,313,191 |
| Aug 13, 2025 | 2.53 | 2.59 | 2.26 | 2.48 | 2.48 | -17.88% | 6,408,584 |
| Aug 12, 2025 | 3.03 | 3.12 | 2.97 | 3.02 | 3.02 | -0.98% | 480,423 |
| Aug 11, 2025 | 3.15 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 354,114 |
| Aug 8, 2025 | 3.20 | 3.25 | 3.13 | 3.17 | 3.17 | -1.25% | 243,522 |
| Aug 7, 2025 | 3.33 | 3.36 | 3.15 | 3.21 | 3.21 | -3.60% | 159,169 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.29 | 3.33 | 3.33 | -1.19% | 203,897 |
| Aug 5, 2025 | 3.28 | 3.37 | 3.23 | 3.37 | 3.37 | 2.12% | 143,924 |
| Aug 4, 2025 | 3.19 | 3.35 | 3.19 | 3.30 | 3.30 | 5.10% | 210,520 |
| Aug 1, 2025 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | -4.27% | 451,704 |
| Jul 31, 2025 | 3.37 | 3.45 | 3.27 | 3.28 | 3.28 | -2.38% | 302,983 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.34 | 3.36 | 3.36 | 0.90% | 349,149 |
| Jul 29, 2025 | 3.48 | 3.57 | 3.32 | 3.33 | 3.33 | -3.48% | 353,379 |
| Jul 28, 2025 | 3.66 | 3.66 | 3.44 | 3.45 | 3.45 | -5.74% | 260,078 |
| Jul 25, 2025 | 3.70 | 3.75 | 3.61 | 3.66 | 3.66 | -1.08% | 251,194 |
| Jul 24, 2025 | 3.82 | 3.95 | 3.70 | 3.70 | 3.70 | -4.15% | 368,204 |
| Jul 23, 2025 | 3.73 | 3.91 | 3.68 | 3.86 | 3.86 | 3.76% | 401,937 |
| Jul 22, 2025 | 3.71 | 3.79 | 3.63 | 3.72 | 3.72 | 0.27% | 619,470 |
| Jul 21, 2025 | 3.33 | 3.89 | 3.31 | 3.71 | 3.71 | 11.08% | 1,613,456 |
| Jul 18, 2025 | 3.49 | 3.54 | 3.31 | 3.34 | 3.34 | -2.62% | 438,489 |
| Jul 17, 2025 | 3.52 | 3.54 | 3.29 | 3.43 | 3.43 | -3.65% | 447,446 |