2m 2m 2m 2m 2m 2m 2m
COMSTOCK (LODE)
NYSE
$3.04+$0.02 (+0.56%)
Price as of Aug 03, 2026 8:00 PM EDT- $208.0MMarket Cap
- -12.74%1-Year Change
- Other Precious Metals & MiningIndustry
COMSTOCK (LODE)
$3.04+$0.02 (+0.56%)
- 1 Month-27.92%Low Price$2.72High Price$4.34
- 3 Months-9.04%Low Price$2.72High Price$4.77
- 1 Year-8.48%Low Price$2.26High Price$4.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 2.75 | 3.03 | 2.73 | 3.02 | +10.22% | 1,131,966 |
07/31/2026 | 2.85 | 2.88 | 2.63 | 2.74 | -1.79% | 2,183,358 |
07/30/2026 | 2.79 | 2.90 | 2.76 | 2.79 | +2.57% | 1,240,133 |
07/29/2026 | 2.84 | 2.92 | 2.70 | 2.72 | -3.89% | 1,850,535 |
07/28/2026 | 3.10 | 3.10 | 2.81 | 2.83 | -9.00% | 1,952,946 |
07/27/2026 | 3.09 | 3.19 | 2.84 | 3.11 | +3.67% | 2,383,634 |
07/24/2026 | 3.75 | 3.75 | 2.82 | 3.00 | -22.68% | 6,271,504 |
07/23/2026 | 3.91 | 4.03 | 3.86 | 3.88 | -1.77% | 1,115,992 |
07/23/2026 |
-$0.34 Earnings | |||||
07/22/2026 | 3.90 | 4.05 | 3.90 | 3.95 | -0.25% | 726,536 |
07/21/2026 | 3.89 | 4.07 | 3.89 | 3.96 | +2.33% | 825,048 |
07/20/2026 | 3.88 | 3.99 | 3.85 | 3.87 | -1.28% | 634,957 |
07/17/2026 | 3.88 | 3.99 | 3.78 | 3.92 | -0.51% | 856,238 |
07/16/2026 | 4.16 | 4.20 | 3.88 | 3.94 | -5.29% | 1,116,816 |
07/15/2026 | 4.31 | 4.44 | 4.15 | 4.16 | -3.26% | 737,951 |
07/14/2026 | 4.24 | 4.43 | 4.24 | 4.30 | +2.87% | 688,053 |
07/13/2026 | 4.33 | 4.41 | 4.14 | 4.18 | -3.69% | 715,425 |
07/10/2026 | 4.21 | 4.36 | 4.12 | 4.34 | +2.60% | 686,154 |
07/09/2026 | 4.12 | 4.41 | 4.08 | 4.23 | +3.17% | 791,333 |
07/08/2026 | 3.89 | 4.13 | 3.84 | 4.10 | +5.94% | 1,015,721 |
07/07/2026 | 4.08 | 4.13 | 3.83 | 3.87 | -5.15% | 1,227,637 |
07/06/2026 | 4.20 | 4.28 | 4.06 | 4.08 | -2.63% | 745,543 |
07/02/2026 | 4.05 | 4.41 | 4.05 | 4.19 | +5.01% | 960,786 |
07/01/2026 | 4.11 | 4.26 | 3.98 | 3.99 | -4.09% | 1,154,973 |
06/30/2026 | 4.22 | 4.38 | 4.12 | 4.16 | -1.42% | 1,137,709 |
06/29/2026 | 4.27 | 4.38 | 4.12 | 4.22 | -2.76% | 1,556,570 |
06/26/2026 | 3.92 | 4.38 | 3.91 | 4.34 | +9.05% | 11,206,558 |
06/25/2026 | 4.10 | 4.15 | 3.94 | 3.98 | -3.16% | 1,213,058 |
06/24/2026 | 4.25 | 4.32 | 4.00 | 4.11 | -3.97% | 1,884,730 |
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 |