Stockscreener 앱 받기
0.333
11.26%
0.0337
시장 영업 전:
.36
0.027
+8.11%
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $0.3399 | $0.287 | $0.0529 | 9,276,293.0 | +11.26% |
| 2025-01-17 | $0.30 | $0.275 | $0.025 | 4,062,616.0 | +4.98% |
| 2025-01-16 | $0.31 | $0.285 | $0.025 | 4,227,826.0 | -4.97% |
| 2025-01-15 | $0.307 | $0.2587 | $0.0483 | 8,733,649.0 | +4.35% |
| 2025-01-14 | $0.3091 | $0.2751 | $0.034 | 14,354,275.0 | +1.91% |
| 2025-01-13 | $0.3478 | $0.2501 | $0.0977 | 35,773,610.0 | -46.77% |
| 2025-01-10 | $0.538 | $0.476 | $0.062 | 5,468,113.0 | +8.38% |
| 2025-01-08 | $0.52 | $0.46 | $0.06 | 8,621,597.0 | -8.62% |
| 2025-01-07 | $0.6133 | $0.511 | $0.1023 | 11,638,352.0 | -11.79% |
| 2025-01-06 | $0.615 | $0.551 | $0.064 | 17,852,756.0 | -9.97% |
| 2025-01-03 | $0.7385 | $0.64 | $0.0985 | 12,142,822.0 | -8.95% |
| 2025-01-02 | $0.805 | $0.6618 | $0.1432 | 15,895,794.0 | -7.57% |
| 2024-12-31 | $1.01 | $0.62 | $0.39 | 38,872,601.0 | -9.08% |
| 2024-12-30 | $0.989 | $0.772 | $0.217 | 52,288,205.0 | +27.22% |
| 2024-12-27 | $0.8203 | $0.57 | $0.2503 | 47,795,472.0 | +23.06% |
| 2024-12-26 | $0.5693 | $0.4311 | $0.1382 | 16,828,253.0 | +33.33% |
| 2024-12-24 | $0.4297 | $0.39 | $0.0397 | 5,020,377.0 | +9.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.805 | $0.2501 | $0.5549 | 157,323,996.0 | -58.41% |
Comstock Inc 주식 (LODE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.989 | $0.281 | $0.708 | 201,225,054.0 | +139.95% |
| 2024-11 | $0.42 | $0.28 | $0.14 | 41,753,321.0 | -9.87% |
| 2024-10 | $0.5714 | $0.39 | $0.1814 | 60,816,797.0 | -13.91% |
| 2024-09 | $0.7191 | $0.23 | $0.4891 | 106,007,601.0 | +82.77% |
| 2024-08 | $0.269 | $0.1255 | $0.1435 | 310,475,423.0 | +67.40% |
| 2024-07 | $0.1933 | $0.1432 | $0.0501 | 67,748,757.0 | -5.73% |
| 2024-06 | $0.2648 | $0.157 | $0.1078 | 35,132,632.0 | -34.40% |
| 2024-05 | $0.3446 | $0.232 | $0.1126 | 32,837,030.0 | -9.91% |
| 2024-04 | $0.3835 | $0.2765 | $0.107 | 19,415,098.0 | -23.72% |
| 2024-03 | $0.444 | $0.33 | $0.114 | 14,757,056.0 | -14.46% |
| 2024-02 | $0.498 | $0.42 | $0.078 | 7,175,927.0 | -8.89% |
| 2024-01 | $0.576 | $0.455 | $0.121 | 8,291,732.0 | -14.82% |
Comstock Inc 주식 (LODE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.6279 | $0.4002 | $0.2277 | 11,252,318.0 | +17.85% |
| 2023-11 | $0.56 | $0.4009 | $0.1591 | 8,343,678.0 | +10.71% |
| 2023-10 | $0.4831 | $0.375 | $0.1081 | 7,579,917.0 | +2.46% |
| 2023-09 | $0.51 | $0.369 | $0.141 | 7,128,229.0 | +4.83% |
| 2023-08 | $0.5845 | $0.37 | $0.2145 | 18,297,893.0 | -32.89% |
| 2023-07 | $0.8299 | $0.5201 | $0.3098 | 14,414,777.0 | -20.16% |
| 2023-06 | $0.989 | $0.57 | $0.419 | 25,564,609.0 | +18.90% |
| 2023-05 | $0.8039 | $0.496 | $0.3079 | 18,778,068.0 | +20.33% |
| 2023-04 | $0.52 | $0.3049 | $0.2151 | 11,604,536.0 | +51.29% |
| 2023-03 | $0.396 | $0.2761 | $0.1199 | 26,265,495.0 | +14.27% |
| 2023-02 | $0.5124 | $0.273 | $0.2394 | 20,221,613.0 | -39.80% |
| 2023-01 | $0.64 | $0.28 | $0.36 | 19,297,627.0 | +78.18% |
3.76%
1.33%
자본화:
|
볼륨(24시간):