Stockscreener 앱 받기
3.58
16.23%
0.50
Comstock Inc 주식 (LODE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $3.61 | $3.13 | $0.48 | 2,135,438.0 | +16.23% |
| 2026-04-01 | $3.18 | $3.04 | $0.14 | 798,276.0 | +0.98% |
| 2026-03-31 | $3.06 | $2.95 | $0.115 | 854,537.0 | +4.81% |
| 2026-03-30 | $3.09 | $2.85 | $0.24 | 1,141,132.0 | -3.96% |
| 2026-03-27 | $3.12 | $2.93 | $0.19 | 1,613,157.0 | -1.94% |
| 2026-03-26 | $3.39 | $3.07 | $0.32 | 1,938,715.0 | -3.74% |
| 2026-03-25 | $3.39 | $2.98 | $0.41 | 2,239,289.0 | +15.47% |
| 2026-03-24 | $2.88 | $2.70 | $0.18 | 823,698.0 | -1.42% |
| 2026-03-23 | $2.87 | $2.68 | $0.19 | 791,509.0 | +6.42% |
| 2026-03-20 | $2.80 | $2.61 | $0.19 | 2,062,307.0 | -2.93% |
| 2026-03-19 | $2.80 | $2.65 | $0.15 | 1,619,089.0 | -4.55% |
| 2026-03-18 | $3.11 | $2.80 | $0.31 | 916,224.0 | -8.33% |
| 2026-03-17 | $3.33 | $3.08 | $0.245 | 930,850.0 | +2.63% |
| 2026-03-16 | $3.20 | $3.00 | $0.20 | 861,618.0 | -3.49% |
| 2026-03-13 | $3.38 | $3.13 | $0.25 | 614,414.0 | -5.12% |
| 2026-03-12 | $3.47 | $3.31 | $0.16 | 715,017.0 | -3.49% |
| 2026-03-11 | $3.48 | $3.28 | $0.20 | 1,070,231.0 | +0.88% |
| 2026-03-10 | $3.52 | $3.28 | $0.235 | 1,152,782.0 | +3.96% |
| 2026-03-09 | $3.31 | $3.13 | $0.175 | 869,542.0 | +0.31% |
| 2026-03-06 | $3.40 | $3.18 | $0.22 | 989,073.0 | -1.51% |
| 2026-03-05 | $3.40 | $3.19 | $0.205 | 1,636,718.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $3.61 | $3.04 | $0.57 | 5,069,152.0 | +17.38% |
| 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% |
0.48%
0.16%
자본화:
|
볼륨(24시간):