Comstock Inc. (LODE)
1.95
-0.03 (-1.52%)
At close: Apr 15, 2025, 3:59 PM
1.93
-0.95%
After-hours: Apr 15, 2025, 07:10 PM EDT
Comstock Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.94 | 1.94 | 2.04 | 2.04 | 1.91 | 1.91 | 1.98 | 1.98 | 3.66% | 349,050 |
| Apr 11, 2025 | 1.94 | 1.94 | 1.99 | 1.99 | 1.86 | 1.86 | 1.91 | 1.91 | -0.52% | 161,660 |
| Apr 10, 2025 | 1.93 | 1.93 | 1.99 | 1.99 | 1.85 | 1.85 | 1.92 | 1.92 | -2.04% | 165,655 |
| Apr 9, 2025 | 1.98 | 1.98 | 2.10 | 2.10 | 1.87 | 1.87 | 1.96 | 1.96 | -0.51% | 366,721 |
| Apr 8, 2025 | 1.99 | 1.99 | 2.04 | 2.04 | 1.95 | 1.95 | 1.97 | 1.97 | 3.68% | 278,700 |
| Apr 7, 2025 | 1.67 | 1.67 | 1.97 | 1.97 | 1.67 | 1.67 | 1.90 | 1.90 | 0.53% | 379,344 |
| Apr 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.76 | 1.76 | 1.89 | 1.89 | -10.00% | 672,915 |
| Apr 3, 2025 | 2.17 | 2.17 | 2.18 | 2.18 | 2.07 | 2.07 | 2.10 | 2.10 | -8.30% | 393,000 |
| Apr 2, 2025 | 2.34 | 2.34 | 2.40 | 2.40 | 2.27 | 2.27 | 2.29 | 2.29 | -2.55% | 224,912 |
| Apr 1, 2025 | 2.47 | 2.47 | 2.48 | 2.48 | 2.34 | 2.34 | 2.35 | 2.35 | -3.69% | 251,400 |
| Mar 31, 2025 | 2.48 | 2.48 | 2.52 | 2.52 | 2.38 | 2.38 | 2.44 | 2.44 | -3.94% | 238,400 |
| Mar 28, 2025 | 2.50 | 2.50 | 2.64 | 2.64 | 2.47 | 2.47 | 2.54 | 2.54 | 1.60% | 391,540 |
| Mar 27, 2025 | 2.43 | 2.43 | 2.68 | 2.68 | 2.41 | 2.41 | 2.50 | 2.50 | 4.17% | 424,608 |
| Mar 26, 2025 | 2.57 | 2.57 | 2.58 | 2.58 | 2.35 | 2.35 | 2.40 | 2.40 | -7.69% | 242,620 |
| Mar 25, 2025 | 2.56 | 2.56 | 2.64 | 2.64 | 2.56 | 2.56 | 2.60 | 2.60 | 0.39% | 161,000 |
| Mar 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.53 | 2.53 | 2.59 | 2.59 | -8.48% | 300,205 |
| Mar 21, 2025 | 2.50 | 2.50 | 2.92 | 2.92 | 2.35 | 2.35 | 2.83 | 2.83 | 12.30% | 1,309,811 |
| Mar 20, 2025 | 2.57 | 2.57 | 2.62 | 2.62 | 2.50 | 2.50 | 2.52 | 2.52 | -3.08% | 180,500 |
| Mar 19, 2025 | 2.66 | 2.66 | 2.68 | 2.68 | 2.54 | 2.54 | 2.60 | 2.60 | -0.76% | 214,183 |
| Mar 18, 2025 | 2.61 | 2.61 | 2.65 | 2.65 | 2.51 | 2.51 | 2.62 | 2.62 | 0.38% | 275,239 |
| Mar 17, 2025 | 2.56 | 2.56 | 2.63 | 2.63 | 2.52 | 2.52 | 2.61 | 2.61 | 3.16% | 274,296 |
| Mar 14, 2025 | 2.47 | 2.47 | 2.62 | 2.62 | 2.47 | 2.47 | 2.53 | 2.53 | 4.55% | 284,556 |
| Mar 13, 2025 | 2.47 | 2.47 | 2.64 | 2.64 | 2.34 | 2.34 | 2.42 | 2.42 | -2.81% | 288,700 |
| Mar 12, 2025 | 2.46 | 2.46 | 2.55 | 2.55 | 2.37 | 2.37 | 2.49 | 2.49 | 2.89% | 303,600 |
| Mar 11, 2025 | 2.36 | 2.36 | 2.51 | 2.51 | 2.34 | 2.34 | 2.42 | 2.42 | 1.68% | 244,280 |
| Mar 10, 2025 | 2.56 | 2.56 | 2.62 | 2.62 | 2.32 | 2.32 | 2.38 | 2.38 | -8.11% | 525,034 |
| Mar 7, 2025 | 2.55 | 2.55 | 2.99 | 2.99 | 2.43 | 2.43 | 2.59 | 2.59 | -1.89% | 647,200 |
| Mar 6, 2025 | 2.54 | 2.54 | 2.69 | 2.69 | 2.50 | 2.50 | 2.64 | 2.64 | -1.49% | 364,830 |
| Mar 5, 2025 | 2.45 | 2.45 | 2.68 | 2.68 | 2.38 | 2.38 | 2.68 | 2.68 | 11.20% | 466,500 |
| Mar 4, 2025 | 2.41 | 2.41 | 2.45 | 2.45 | 2.27 | 2.27 | 2.41 | 2.41 | -1.63% | 548,800 |
| Mar 3, 2025 | 2.55 | 2.55 | 2.59 | 2.59 | 2.40 | 2.40 | 2.45 | 2.45 | 2.08% | 775,038 |
| Feb 28, 2025 | 2.50 | 2.50 | 2.69 | 2.69 | 2.31 | 2.31 | 2.40 | 2.40 | 0.00% | 913,141 |
| Feb 27, 2025 | 2.69 | 2.69 | 2.75 | 2.75 | 2.26 | 2.26 | 2.40 | 2.40 | -11.11% | 530,024 |
| Feb 26, 2025 | 2.85 | 2.85 | 3.38 | 3.38 | 2.67 | 2.67 | 2.70 | 2.70 | -11.48% | 574,806 |
| Feb 25, 2025 | 2.69 | 2.69 | 3.05 | 3.05 | 2.62 | 2.62 | 3.05 | 3.05 | 5.54% | 494,229 |
| Feb 24, 2025 | 2.86 | 2.86 | 2.90 | 2.90 | 2.58 | 2.58 | 2.89 | 2.89 | 1.05% | 4,495,800 |
| Feb 21, 2025 | 2.91 | 2.91 | 3.04 | 3.04 | 2.84 | 2.84 | 2.86 | 2.86 | -0.35% | 329,300 |
| Feb 20, 2025 | 3.07 | 3.07 | 3.09 | 3.09 | 2.82 | 2.82 | 2.87 | 2.87 | -4.65% | 358,600 |
| Feb 19, 2025 | 3.16 | 3.16 | 3.20 | 3.20 | 3.00 | 3.00 | 3.01 | 3.01 | -4.44% | 288,910 |
| Feb 18, 2025 | 3.56 | 3.56 | 3.58 | 3.58 | 3.00 | 3.00 | 3.15 | 3.15 | -10.51% | 755,892 |
| Feb 14, 2025 | 3.69 | 3.69 | 3.70 | 3.70 | 3.45 | 3.45 | 3.52 | 3.52 | -4.35% | 503,620 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.80 | 3.80 | 3.56 | 3.56 | 3.68 | 3.68 | -0.27% | 324,962 |
| Feb 12, 2025 | 3.70 | 3.70 | 3.80 | 3.80 | 3.53 | 3.53 | 3.69 | 3.69 | -1.07% | 164,730 |
| Feb 11, 2025 | 3.86 | 3.86 | 3.87 | 3.87 | 3.70 | 3.70 | 3.73 | 3.73 | -4.36% | 161,594 |
| Feb 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.81 | 3.81 | 3.90 | 3.90 | 0.52% | 363,820 |
| Feb 7, 2025 | 3.71 | 3.71 | 4.10 | 4.10 | 3.63 | 3.63 | 3.88 | 3.88 | 8.99% | 689,743 |
| Feb 6, 2025 | 3.65 | 3.65 | 3.72 | 3.72 | 3.50 | 3.50 | 3.56 | 3.56 | -3.52% | 274,180 |
| Feb 5, 2025 | 3.63 | 3.63 | 3.84 | 3.84 | 3.55 | 3.55 | 3.69 | 3.69 | -5.38% | 487,450 |
| Feb 4, 2025 | 4.00 | 4.00 | 4.05 | 4.05 | 3.81 | 3.81 | 3.90 | 3.90 | 2.90% | 770,990 |
| Feb 3, 2025 | 3.54 | 3.54 | 3.80 | 3.80 | 3.40 | 3.40 | 3.79 | 3.79 | -0.52% | 583,031 |