Stockscreener 앱 받기
2.22
2.20%
-0.05
시간 외 거래:
2.22
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $2.29 | $2.13 | $0.1544 | 268,729.0 | -2.20% |
| 2025-04-25 | $2.35 | $2.18 | $0.1687 | 365,467.0 | +1.79% |
| 2025-04-24 | $2.27 | $2.04 | $0.2299 | 538,964.0 | +6.70% |
| 2025-04-23 | $2.12 | $2.03 | $0.089 | 274,594.0 | +2.96% |
| 2025-04-22 | $2.09 | $1.97 | $0.1158 | 676,103.0 | +3.05% |
| 2025-04-21 | $2.07 | $1.86 | $0.21 | 482,558.0 | -3.43% |
| 2025-04-17 | $2.13 | $1.95 | $0.18 | 553,818.0 | -5.56% |
| 2025-04-16 | $2.31 | $2.01 | $0.30 | 1,023,244.0 | +11.34% |
| 2025-04-15 | $2.00 | $1.90 | $0.0963 | 279,652.0 | -2.02% |
| 2025-04-14 | $2.04 | $1.91 | $0.13 | 349,130.0 | +3.66% |
| 2025-04-11 | $1.99 | $1.86 | $0.13 | 161,331.0 | -0.52% |
| 2025-04-10 | $1.99 | $1.85 | $0.14 | 165,539.0 | -2.04% |
| 2025-04-09 | $2.10 | $1.87 | $0.23 | 362,699.0 | -0.51% |
| 2025-04-08 | $2.04 | $1.95 | $0.09 | 275,527.0 | +3.68% |
| 2025-04-07 | $1.97 | $1.67 | $0.2999 | 379,350.0 | +0.53% |
| 2025-04-04 | $1.99 | $1.76 | $0.23 | 666,882.0 | -10.00% |
| 2025-04-03 | $2.18 | $2.07 | $0.11 | 391,014.0 | -8.30% |
| 2025-04-02 | $2.40 | $2.27 | $0.13 | 218,680.0 | -2.55% |
| 2025-04-01 | $2.48 | $2.34 | $0.14 | 250,051.0 | -3.69% |
| 2025-03-31 | $2.52 | $2.38 | $0.14 | 237,351.0 | -3.94% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.48 | $1.67 | $0.81 | 7,952,061.0 | -9.02% |
| 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% |
Comstock Inc 주식 (LODE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.28 | $4.00 | $2.28 | 1,125,231.8 | +17.85% |
| 2023-11 | $5.60 | $4.01 | $1.59 | 834,367.8 | +10.71% |
| 2023-10 | $4.83 | $3.75 | $1.08 | 757,991.7 | +2.46% |
| 2023-09 | $5.10 | $3.69 | $1.41 | 712,822.9 | +4.83% |
| 2023-08 | $5.85 | $3.70 | $2.15 | 1,829,789.3 | -32.89% |
| 2023-07 | $8.30 | $5.20 | $3.10 | 1,441,477.7 | -20.16% |
| 2023-06 | $9.89 | $5.70 | $4.19 | 2,556,460.9 | +18.90% |
| 2023-05 | $8.04 | $4.96 | $3.08 | 1,877,806.8 | +20.33% |
| 2023-04 | $5.20 | $3.05 | $2.15 | 1,160,453.6 | +51.29% |
| 2023-03 | $3.96 | $2.76 | $1.20 | 2,626,549.5 | +14.27% |
| 2023-02 | $5.12 | $2.73 | $2.39 | 2,022,161.3 | -39.80% |
| 2023-01 | $6.40 | $2.80 | $3.60 | 1,929,762.7 | +78.18% |
0.56%
0.81%
자본화:
|
볼륨(24시간):