Comstock Inc. Common Stock (LODE)
3.1500
+0.00 (0.00%)
NYSE · Last Trade: Mar 16th, 5:40 AM EDT
Historical Prices For Comstock Inc. Common Stock (LODE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 3.37 | 3.38 | 3.13 | 3.15 | 614,983 | 3.15 |
| 3/12/2026 | 3.39 | 3.47 | 3.31 | 3.32 | 717,644 | 3.32 |
| 3/11/2026 | 3.38 | 3.48 | 3.28 | 3.44 | 1,070,528 | 3.44 |
| 3/10/2026 | 3.30 | 3.52 | 3.28 | 3.41 | 1,173,466 | 3.41 |
| 3/09/2026 | 3.19 | 3.31 | 3.13 | 3.28 | 889,138 | 3.28 |
| 3/06/2026 | 3.20 | 3.40 | 3.18 | 3.27 | 998,078 | 3.27 |
| 3/05/2026 | 3.36 | 3.40 | 3.19 | 3.32 | 1,645,644 | 3.32 |
| 3/04/2026 | 3.20 | 3.38 | 3.19 | 3.37 | 1,094,376 | 3.37 |
| 3/03/2026 | 3.03 | 3.22 | 2.97 | 3.21 | 1,606,266 | 3.21 |
| 3/02/2026 | 3.00 | 3.17 | 3.00 | 3.15 | 1,305,301 | 3.15 |
| 2/27/2026 | 3.08 | 3.10 | 2.95 | 3.10 | 1,370,461 | 3.10 |
| 2/26/2026 | 3.07 | 3.19 | 3.02 | 3.14 | 1,801,402 | 3.14 |
| 2/25/2026 | 3.17 | 3.18 | 3.05 | 3.09 | 1,341,478 | 3.09 |
| 2/24/2026 | 3.07 | 3.15 | 3.03 | 3.13 | 1,758,076 | 3.13 |
| 2/23/2026 | 3.07 | 3.20 | 2.99 | 3.05 | 2,172,340 | 3.05 |
| 2/20/2026 | 2.99 | 3.28 | 2.98 | 3.15 | 2,067,241 | 3.15 |
| 2/19/2026 | 2.83 | 2.99 | 2.77 | 2.99 | 1,251,503 | 2.99 |
| 2/18/2026 | 2.79 | 2.87 | 2.73 | 2.83 | 1,180,852 | 2.83 |
| 2/17/2026 | 2.70 | 2.79 | 2.62 | 2.77 | 880,892 | 2.77 |
| 2/13/2026 | 2.67 | 2.81 | 2.65 | 2.76 | 858,677 | 2.76 |
| 2/12/2026 | 2.91 | 2.95 | 2.62 | 2.64 | 1,667,584 | 2.64 |
| 2/11/2026 | 2.80 | 2.90 | 2.72 | 2.80 | 1,276,191 | 2.80 |
| 2/10/2026 | 2.86 | 2.89 | 2.74 | 2.78 | 1,627,593 | 2.78 |
| 2/09/2026 | 2.77 | 2.88 | 2.69 | 2.85 | 2,374,225 | 2.85 |
| 2/06/2026 | 2.50 | 2.83 | 2.49 | 2.78 | 3,058,004 | 2.78 |
| 2/05/2026 | 2.61 | 2.63 | 2.35 | 2.37 | 4,001,196 | 2.37 |
| 2/04/2026 | 2.95 | 2.95 | 2.67 | 2.69 | 10,698,380 | 2.69 |
| 2/03/2026 | 2.95 | 3.05 | 2.83 | 2.94 | 2,598,256 | 2.94 |
| 2/02/2026 | 2.92 | 2.97 | 2.79 | 2.90 | 2,625,112 | 2.90 |
| 1/30/2026 | 3.07 | 3.14 | 2.82 | 2.95 | 3,600,995 | 2.95 |
| 1/29/2026 | 3.18 | 3.23 | 2.96 | 3.13 | 9,932,311 | 3.13 |
| 1/28/2026 | 3.64 | 3.65 | 3.42 | 3.53 | 2,252,532 | 3.53 |
| 1/27/2026 | 3.83 | 3.86 | 3.49 | 3.60 | 2,233,553 | 3.60 |
| 1/26/2026 | 4.64 | 4.80 | 3.70 | 3.73 | 3,692,679 | 3.73 |
| 1/23/2026 | 4.61 | 4.62 | 4.29 | 4.42 | 1,498,687 | 4.42 |
| 1/22/2026 | 4.24 | 4.63 | 4.24 | 4.59 | 2,356,178 | 4.59 |
| 1/21/2026 | 4.00 | 4.21 | 3.99 | 4.19 | 1,689,906 | 4.19 |
| 1/20/2026 | 4.05 | 4.09 | 3.94 | 3.98 | 1,252,179 | 3.98 |
| 1/16/2026 | 4.10 | 4.17 | 3.98 | 4.09 | 1,899,855 | 4.09 |
| 1/15/2026 | 3.82 | 4.11 | 3.81 | 4.06 | 1,915,241 | 4.06 |
| 1/14/2026 | 3.67 | 3.87 | 3.56 | 3.85 | 1,454,216 | 3.85 |
| 1/13/2026 | 3.78 | 3.78 | 3.62 | 3.66 | 1,072,024 | 3.66 |
| 1/12/2026 | 3.78 | 3.88 | 3.60 | 3.78 | 1,297,060 | 3.78 |
| 1/09/2026 | 3.71 | 3.88 | 3.70 | 3.74 | 1,303,395 | 3.74 |
| 1/08/2026 | 3.92 | 3.92 | 3.60 | 3.66 | 1,133,842 | 3.66 |
| 1/07/2026 | 3.88 | 4.04 | 3.83 | 3.97 | 1,429,599 | 3.97 |
| 1/06/2026 | 4.01 | 4.05 | 3.81 | 3.83 | 1,175,212 | 3.83 |
| 1/05/2026 | 3.97 | 4.10 | 3.94 | 4.02 | 1,732,698 | 4.02 |
| 1/02/2026 | 3.82 | 3.93 | 3.74 | 3.89 | 890,498 | 3.89 |
| 12/31/2025 | 3.85 | 4.00 | 3.72 | 3.76 | 1,058,375 | 3.76 |
| 12/30/2025 | 3.88 | 4.12 | 3.80 | 3.99 | 1,105,548 | 3.99 |
| 12/29/2025 | 3.89 | 4.03 | 3.66 | 3.85 | 1,237,683 | 3.85 |
| 12/26/2025 | 4.05 | 4.05 | 3.75 | 3.94 | 1,989,307 | 3.94 |
| 12/24/2025 | 3.87 | 4.12 | 3.73 | 4.04 | 818,161 | 4.04 |
| 12/23/2025 | 3.90 | 3.95 | 3.77 | 3.93 | 907,342 | 3.93 |
| 12/22/2025 | 3.78 | 4.04 | 3.74 | 3.91 | 1,810,070 | 3.91 |
| 12/19/2025 | 3.50 | 3.77 | 3.50 | 3.69 | 1,480,350 | 3.69 |
| 12/18/2025 | 3.51 | 3.85 | 3.44 | 3.49 | 1,269,138 | 3.49 |
| 12/17/2025 | 3.59 | 3.67 | 3.40 | 3.46 | 2,149,014 | 3.46 |
| 12/16/2025 | 3.26 | 3.69 | 3.23 | 3.58 | 1,349,124 | 3.58 |