Skip to main content
LODE logo

Comstock Inc.

LODENYSEAMERICANMaterialsOther Precious Metals & Mining

$1.71Today:- (-)1Y −39.39%

As of Oct 23, 2026 close

Market cap
$129.64M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.70$4.98
Volume (live)
-
Avg. volume (3M)
1.58M

Comstock (LODE) Historical Stock Prices

Analyze Comstock (LODE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Comstock (LODE) Interactive Price Chart

Interactive historical price chart showing Comstock stock price movements and trends across multiple time periods.

Loading chart...

LODE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LODE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.771.791.711.711.711.23M
Oct 22, 20261.801.831.751.801.80994.66K
Oct 21, 20261.771.861.741.831.83899.94K
Oct 20, 20261.751.821.701.741.741.45M
Oct 19, 20261.821.871.751.751.751.26M
Oct 16, 20261.891.931.751.791.791.68M
Oct 15, 20261.871.901.761.891.893.88M
Oct 14, 20262.082.081.841.851.854.11M
Oct 13, 20262.132.132.072.122.121.02M
Oct 12, 20262.192.192.122.132.13967.86K
Oct 9, 20262.202.232.142.212.211.11M
Oct 8, 20262.172.232.102.212.211.78M
Oct 7, 20262.222.232.162.172.171.24M
Oct 6, 20262.272.302.232.262.261.24M
Oct 5, 20262.312.322.222.282.281.44M
Oct 2, 20262.302.312.252.282.28743.64K
Oct 1, 20262.312.332.232.252.251.31M
Sep 30, 20262.362.402.312.322.321.46M
Sep 29, 20262.412.482.232.352.352.48M
Sep 28, 20262.562.592.382.422.421.28M
Sep 25, 20262.552.632.492.562.561.05M
Sep 24, 20262.672.722.562.562.561.35M
Sep 23, 20262.752.792.602.682.681.27M
Sep 22, 20262.702.842.682.762.761.78M
Sep 21, 20262.692.802.542.622.621.23M
Sep 18, 20262.642.712.532.652.652.19M
Sep 17, 20262.582.672.552.632.631.31M
Sep 16, 20262.562.622.432.492.491.52M
Sep 15, 20262.712.812.522.552.552.72M
Sep 14, 20262.782.802.672.682.681.52M
Sep 11, 20262.983.042.802.822.821.86M
Sep 10, 20262.993.092.942.952.95789.47K
Sep 9, 20263.063.132.963.043.04936.52K
Sep 8, 20263.103.153.043.083.08590.45K
Sep 4, 20263.193.223.043.113.11908.43K
Sep 3, 20263.303.363.193.223.22821.48K
Sep 2, 20263.293.383.193.253.25703.54K
Sep 1, 20263.253.333.113.293.291.17M
Aug 31, 20263.353.493.293.313.31907.39K
Aug 28, 20263.563.603.393.403.40599.80K
Aug 27, 20263.493.593.483.563.56474.58K
Aug 26, 20263.503.663.463.503.501.18M
Aug 25, 20263.503.663.413.573.57950.49K
Aug 24, 20263.493.583.283.533.531.15M
Aug 21, 20263.463.543.383.523.52632.48K
Aug 20, 20263.383.463.233.353.35811.01K
Aug 19, 20263.473.543.373.433.43775.74K
Aug 18, 20263.453.543.373.433.43787.82K
Aug 17, 20263.473.713.363.473.471.58M
Aug 14, 20263.413.483.293.463.46596.97K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.