Comstock Inc. (LODE)
AMEX: LODE
· Real-Time Price · USD
2.54
0.17 (7.17%)
At close: Sep 04, 2025, 3:59 PM
2.52
-0.59%
Pre-market: Sep 05, 2025, 05:29 AM EDT
LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.40 | 2.55 | 2.34 | 2.52 | 2.52 | 6.33% | 898,063 |
| 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% | 1,187,900 |
| Aug 29, 2025 | 2.36 | 2.43 | 2.27 | 2.43 | 2.43 | 2.97% | 1,086,200 |
| Aug 28, 2025 | 2.45 | 2.47 | 2.33 | 2.36 | 2.36 | -3.28% | 981,400 |
| 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% | 778,000 |
| 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% | 1,224,400 |
| 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% | 1,479,100 |
| Aug 14, 2025 | 2.47 | 2.47 | 2.29 | 2.30 | 2.30 | -7.26% | 1,313,200 |
| Aug 13, 2025 | 2.53 | 2.59 | 2.26 | 2.48 | 2.48 | -17.88% | 6,408,600 |
| 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 |