Stockscreener 앱 받기
3.99
4.09%
-0.17
시간 외 거래:
4.01
0.02
+0.50%
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-01 | $4.26 | $3.98 | $0.28 | 1,152,906.0 | -4.09% |
| 2026-06-30 | $4.38 | $4.12 | $0.26 | 1,136,777.0 | -1.42% |
| 2026-06-29 | $4.38 | $4.12 | $0.26 | 1,552,182.0 | -2.76% |
| 2026-06-26 | $4.38 | $3.91 | $0.4692 | 10,802,798.0 | +9.05% |
| 2026-06-25 | $4.15 | $3.94 | $0.215 | 1,212,400.0 | -3.16% |
| 2026-06-24 | $4.32 | $4.00 | $0.325 | 1,879,679.0 | -3.97% |
| 2026-06-23 | $4.42 | $4.21 | $0.215 | 958,853.0 | -4.46% |
| 2026-06-22 | $4.93 | $4.43 | $0.50 | 1,878,116.0 | -6.08% |
| 2026-06-18 | $4.98 | $4.70 | $0.28 | 2,006,400.0 | +1.92% |
| 2026-06-17 | $4.96 | $4.32 | $0.64 | 2,792,393.0 | +8.58% |
| 2026-06-16 | $4.50 | $4.22 | $0.28 | 1,379,995.0 | +5.64% |
| 2026-06-15 | $4.37 | $4.06 | $0.305 | 1,019,285.0 | -0.49% |
| 2026-06-12 | $4.16 | $4.03 | $0.135 | 791,859.0 | +0.49% |
| 2026-06-11 | $4.17 | $3.73 | $0.435 | 1,550,756.0 | +9.68% |
| 2026-06-10 | $3.83 | $3.64 | $0.19 | 1,198,838.0 | -3.12% |
| 2026-06-09 | $4.14 | $3.77 | $0.37 | 2,155,520.0 | -3.76% |
| 2026-06-08 | $4.06 | $3.95 | $0.11 | 1,301,873.0 | +1.53% |
| 2026-06-05 | $4.45 | $3.93 | $0.5192 | 2,234,746.0 | -9.86% |
| 2026-06-04 | $4.64 | $4.13 | $0.511 | 3,349,192.0 | +11.22% |
| 2026-06-03 | $4.13 | $3.86 | $0.2695 | 1,714,458.0 | -5.54% |
| 2026-06-02 | $4.18 | $4.02 | $0.16 | 1,135,959.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.26 | $3.98 | $0.28 | 1,152,906.0 | +0.00% |
| 2026-06 | $4.98 | $3.64 | $1.34 | 44,679,733.0 | -3.86% |
| 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% |
0.49%
3.36%
자본화:
|
볼륨(24시간):