Stockscreener 앱 받기
2.62
1.13%
-0.03
시장 영업 전:
2.61
-0.01
-0.38%
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $2.80 | $2.54 | $0.265 | 1,230,561.0 | -1.13% |
| 2026-09-18 | $2.71 | $2.53 | $0.18 | 2,192,508.0 | +0.76% |
| 2026-09-17 | $2.67 | $2.55 | $0.125 | 1,314,912.0 | +5.62% |
| 2026-09-16 | $2.62 | $2.43 | $0.19 | 1,526,394.0 | -2.35% |
| 2026-09-15 | $2.81 | $2.52 | $0.29 | 2,720,230.0 | -4.85% |
| 2026-09-14 | $2.80 | $2.67 | $0.13 | 1,524,787.0 | -4.96% |
| 2026-09-11 | $3.04 | $2.80 | $0.24 | 1,868,390.0 | -4.41% |
| 2026-09-10 | $3.09 | $2.94 | $0.15 | 789,466.0 | -2.96% |
| 2026-09-09 | $3.13 | $2.96 | $0.165 | 937,748.0 | -1.30% |
| 2026-09-08 | $3.15 | $3.04 | $0.11 | 590,271.0 | -0.96% |
| 2026-09-04 | $3.22 | $3.04 | $0.1755 | 908,010.0 | -3.42% |
| 2026-09-03 | $3.36 | $3.19 | $0.17 | 822,497.0 | -0.92% |
| 2026-09-02 | $3.38 | $3.19 | $0.18 | 703,340.0 | -1.22% |
| 2026-09-01 | $3.33 | $3.11 | $0.225 | 1,166,478.0 | -0.60% |
| 2026-08-31 | $3.49 | $3.29 | $0.20 | 906,863.0 | -2.65% |
| 2026-08-28 | $3.60 | $3.39 | $0.21 | 599,833.0 | -4.49% |
| 2026-08-27 | $3.59 | $3.48 | $0.115 | 474,929.0 | +1.71% |
| 2026-08-26 | $3.66 | $3.46 | $0.20 | 1,177,523.0 | -1.96% |
| 2026-08-25 | $3.66 | $3.41 | $0.25 | 950,887.0 | +1.13% |
Comstock Inc 주식 (LODE) 연도별 가격 이력
이 심층 분석에서는 Comstock Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LODE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comstock Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comstock Inc 주식 (LODE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $3.38 | $2.43 | $0.945 | 19,526,153.0 | -20.85% |
| 2026-08 | $3.71 | $2.73 | $0.975 | 19,353,425.0 | +20.36% |
| 2026-07 | $4.44 | $2.63 | $1.81 | 29,686,875.0 | -33.89% |
| 2026-06 | $4.98 | $3.64 | $1.34 | 43,526,827.0 | +0.24% |
| 2026-05 | $4.25 | $2.75 | $1.50 | 31,388,916.0 | +26.52% |
| 2026-04 | $3.61 | $2.99 | $0.62 | 20,156,552.0 | +7.54% |
| 2026-03 | $3.52 | $2.61 | $0.905 | 26,844,701.0 | -1.61% |
| 2026-02 | $3.28 | $2.35 | $0.93 | 44,178,082.0 | +5.08% |
| 2026-01 | $4.80 | $2.82 | $1.98 | 43,493,240.0 | -21.54% |
Comstock Inc 주식 (LODE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.12 | $3.13 | $0.99 | 21,887,043.0 | +11.45% |
| 2025-11 | $3.67 | $2.61 | $1.06 | 17,741,980.0 | +15.48% |
| 2025-10 | $4.75 | $2.94 | $1.81 | 33,809,579.0 | -9.36% |
| 2025-09 | $4.12 | $2.29 | $1.83 | 28,272,492.0 | +40.74% |
| 2025-08 | $3.45 | $2.24 | $1.21 | 20,420,965.0 | -25.91% |
| 2025-07 | $3.95 | $3.27 | $0.68 | 8,464,084.0 | -13.46% |
| 2025-06 | $4.25 | $2.88 | $1.37 | 10,953,438.0 | +30.24% |
| 2025-05 | $3.37 | $2.26 | $1.11 | 10,535,498.0 | +23.83% |
| 2025-04 | $2.48 | $1.67 | $0.81 | 8,296,711.0 | -3.69% |
| 2025-03 | $2.99 | $2.32 | $0.6714 | 7,926,232.0 | +1.67% |
| 2025-02 | $4.10 | $2.26 | $1.84 | 8,911,779.5 | -37.01% |
| 2025-01 | $8.05 | $2.50 | $5.55 | 22,033,203.5 | -52.41% |
Comstock Inc 주식 (LODE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.89 | $2.81 | $7.08 | 20,122,505.4 | +139.95% |
| 2024-11 | $4.20 | $2.80 | $1.40 | 4,175,332.1 | -9.87% |
| 2024-10 | $5.71 | $3.90 | $1.81 | 6,081,679.7 | -13.91% |
| 2024-09 | $7.19 | $2.30 | $4.89 | 10,600,760.1 | +82.77% |
| 2024-08 | $2.69 | $1.25 | $1.44 | 31,047,542.3 | +67.40% |
| 2024-07 | $1.93 | $1.43 | $0.501 | 6,774,875.7 | -5.73% |
| 2024-06 | $2.65 | $1.57 | $1.08 | 3,513,263.2 | -34.40% |
| 2024-05 | $3.45 | $2.32 | $1.13 | 3,283,703.0 | -9.91% |
| 2024-04 | $3.83 | $2.77 | $1.07 | 1,941,509.8 | -23.72% |
| 2024-03 | $4.44 | $3.30 | $1.14 | 1,475,705.6 | -14.46% |
| 2024-02 | $4.98 | $4.20 | $0.78 | 717,592.7 | -8.89% |
| 2024-01 | $5.76 | $4.55 | $1.21 | 829,173.2 | -14.82% |
4.69%
자본화:
|
볼륨(24시간):