LODE
COMSTOCK (LODE)
NYSE
$4.30+$0.02 (+0.56%)
Price as of Jun 23, 2026 8:00 PM EDT
  • $340.1M
    Market Cap
  • 20.56%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    +12.04%
    Low Price$3.72
    High Price$4.77
  • 3 Months
    +51.77%
    Low Price$2.91
    High Price$4.77
  • 1 Year
    +20.56%
    Low Price$2.26
    High Price$4.77
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
4.23
4.43
4.21
4.28
-4.46%
959,612
06/22/2026
4.85
4.93
4.43
4.48
-6.08%
1,884,944
06/18/2026
4.70
4.98
4.70
4.77
+1.92%
2,014,538
06/17/2026
4.33
4.96
4.32
4.68
+8.58%
2,794,528
06/16/2026
4.37
4.50
4.22
4.31
+5.64%
1,381,903
06/15/2026
4.19
4.37
4.06
4.08
-0.49%
1,024,767
06/12/2026
4.07
4.16
4.03
4.10
+0.49%
792,222
06/11/2026
3.75
4.17
3.73
4.08
+9.68%
1,550,895
06/10/2026
3.78
3.83
3.64
3.72
-3.12%
1,206,849
06/09/2026
3.98
4.14
3.77
3.84
-3.76%
2,155,823
06/08/2026
4.00
4.06
3.95
3.99
+1.53%
1,306,220
06/05/2026
4.31
4.45
3.93
3.93
-9.86%
2,239,104
06/04/2026
4.23
4.64
4.13
4.36
+11.22%
3,357,350
06/03/2026
4.11
4.13
3.86
3.92
-5.54%
1,771,843
06/02/2026
4.03
4.18
4.02
4.15
+1.47%
1,136,627
06/01/2026
4.14
4.23
4.07
4.09
-1.45%
1,475,922
05/29/2026
4.06
4.20
3.94
4.15
+1.72%
1,390,261
05/28/2026
4.04
4.24
4.01
4.08
-0.24%
1,232,279
05/27/2026
4.21
4.25
4.03
4.09
+2.00%
1,009,500
05/26/2026
3.84
4.21
3.82
4.01
+4.97%
2,220,790
05/22/2026
3.81
3.98
3.80
3.82
+1.06%
1,169,400
05/21/2026
3.73
3.89
3.70
3.78
+0.27%
1,274,910
05/20/2026
3.96
4.06
3.76
3.77
-3.83%
1,406,312
05/19/2026
3.70
4.07
3.58
3.92
+3.98%
2,537,226
05/18/2026
3.33
3.85
3.29
3.77
+8.02%
2,434,165
05/15/2026
3.50
3.59
3.40
3.49
+5.12%
1,641,779
05/14/2026
3.35
3.48
3.30
3.32
-3.49%
925,814
05/13/2026
3.07
3.50
3.06
3.44
+18.21%
3,677,882
05/12/2026
2.95
2.99
2.84
2.91
-2.02%
1,039,822
05/11/2026
2.95
3.03
2.83
2.97
+1.02%
1,309,235
05/08/2026
3.19
3.24
2.75
2.94
-10.91%
4,043,176
05/07/2026
3.29
3.40
3.24
3.30
+0.92%
951,978
05/07/2026
-$0.14 Earnings
05/06/2026
3.26
3.29
3.15
3.27
+2.83%
871,123
05/05/2026
3.26
3.30
3.17
3.18
-1.55%
941,925
05/04/2026
3.33
3.35
3.22
3.23
-2.71%
789,057
05/01/2026
3.28
3.34
3.24
3.32
+1.22%
688,843
04/30/2026
3.18
3.28
3.18
3.28
+3.14%
590,669
04/29/2026
3.24
3.26
3.09
3.18
-1.85%
506,408
04/28/2026
3.25
3.29
3.17
3.24
-1.22%
688,598
04/27/2026
3.22
3.35
3.17
3.28
+0.92%
909,065
04/24/2026
3.24
3.28
3.14
3.25
-0.31%
1,106,853
04/23/2026
3.21
3.29
3.16
3.26
+1.24%
1,011,005
04/22/2026
3.13
3.23
3.08
3.22
+5.23%
1,162,120
04/21/2026
3.15
3.20
3.06
3.06
-2.55%
656,352
04/20/2026
3.12
3.19
3.08
3.14
+0.32%
688,601
04/17/2026
3.12
3.17
3.06
3.13
+2.62%
1,467,561
04/16/2026
3.13
3.14
3.01
3.05
-1.61%
1,865,947
04/15/2026
3.08
3.15
3.07
3.10
+1.97%
892,866
04/14/2026
3.17
3.17
3.03
3.04
-2.56%
827,974
04/13/2026
3.02
3.19
2.99
3.12
+2.30%
966,128
04/10/2026
3.19
3.22
3.03
3.05
-3.79%
603,855
04/09/2026
3.21
3.26
3.15
3.17
-1.86%
444,338
04/08/2026
3.40
3.52
3.19
3.23
-1.22%
893,419
04/07/2026
3.42
3.46
3.26
3.27
-5.49%
803,962
04/06/2026
3.56
3.59
3.35
3.46
-3.35%
1,178,645
04/02/2026
3.13
3.61
3.13
3.58
+16.23%
2,136,821
04/01/2026
3.09
3.18
3.04
3.08
+0.98%
798,504
03/31/2026
2.95
3.07
2.95
3.05
+4.81%
855,404
03/30/2026
3.08
3.09
2.85
2.91
-3.96%
1,141,203
03/27/2026
3.06
3.12
2.93
3.03
-1.94%
1,614,861
03/26/2026
3.25
3.39
3.07
3.09
-3.74%
1,939,485
03/25/2026
3.03
3.39
2.98
3.21
+15.47%
2,241,987
03/24/2026
2.80
2.88
2.70
2.78
-1.42%
878,794
03/24/2026
-$0.22 Earnings
03/23/2026
2.73
2.87
2.68
2.82
+6.42%
798,912
03/20/2026
2.75
2.80
2.61
2.65
-2.93%
2,070,569
03/19/2026
2.79
2.80
2.65
2.73
-4.55%
1,621,015
03/18/2026
3.09
3.11
2.80
2.86
-8.33%
977,503
03/17/2026
3.12
3.33
3.09
3.12
+2.63%
932,070
03/16/2026
3.15
3.20
3.00
3.04
-3.49%
865,009
03/13/2026
3.37
3.38
3.13
3.15
-5.12%
614,982
03/12/2026
3.39
3.47
3.31
3.32
-3.49%
717,743
03/11/2026
3.38
3.48
3.28
3.44
+0.88%
1,070,641
03/10/2026
3.30
3.52
3.28
3.41
+3.96%
1,173,466
03/09/2026
3.19
3.31
3.14
3.28
+0.31%
889,187
03/06/2026
3.20
3.40
3.18
3.27
-1.51%
998,078
03/05/2026
3.36
3.40
3.20
3.32
-1.48%
1,646,295
03/04/2026
3.20
3.39
3.19
3.37
+4.98%
1,094,477
03/03/2026
3.03
3.22
2.97
3.21
+1.90%
1,606,506
03/02/2026
3.00
3.17
3.00
3.15
+1.61%
1,305,399
02/27/2026
3.08
3.11
2.95
3.10
-1.27%
1,370,460
02/26/2026
3.07
3.19
3.02
3.14
+1.62%
1,802,550
02/25/2026
3.17
3.18
3.05
3.09
-1.28%
1,342,067
02/24/2026
3.07
3.15
3.03
3.13
+2.62%
1,759,113
02/23/2026
3.07
3.20
2.99
3.05
-3.17%
2,172,447
02/20/2026
2.99
3.28
2.98
3.15
+5.35%
2,067,241
02/19/2026
2.83
2.99
2.77
2.99
+5.65%
1,252,624
02/18/2026
2.79
2.87
2.73
2.83
+2.17%
1,182,037
02/17/2026
2.70
2.79
2.62
2.77
+0.36%
881,537
02/13/2026
2.67
2.81
2.65
2.76
+4.55%
858,677
02/12/2026
2.91
2.95
2.62
2.64
-5.71%
1,675,754
02/11/2026
2.80
2.90
2.72
2.80
+0.72%
1,281,194
02/10/2026
2.86
2.89
2.74
2.78
-2.46%
1,627,628
02/09/2026
2.77
2.88
2.69
2.85
+2.52%
2,374,472
02/06/2026
2.50
2.83
2.49
2.78
+17.30%
3,058,004
02/05/2026
2.61
2.63
2.35
2.37
-11.90%
4,012,617
02/04/2026
2.95
2.95
2.67
2.69
-8.50%
10,699,761
02/03/2026
2.95
3.05
2.83
2.94
+1.38%
2,601,316
02/02/2026
2.92
2.97
2.79
2.90
-1.69%
2,632,477