Get the Stockscreener App
3.77
3.83%
-0.15
Comstock Inc Stock (LODE) Price History
The historical daily chart and data for Comstock Inc stock (LODE), show that the latest closing stock price as of May 20, 2026, is $3.77.
- Comstock Inc all-time high stock price is $52.00, occurred on February 18, 2014.
- The lowest Comstock Inc stock price recorded was $0.1255 on August 05, 2024. Since then, Comstock Inc's stock price has risen over 2,904% to $3.77 now.
- The 52-week high stock price for LODE is $4.7999, representing a 27.32% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for LODE is $2.24, indicating a -40.58% decrease from the current share price, occurred on August 20, 2025.
- The closing price of Comstock Inc (LODE) stock in the beginning of 2025 was $1.33. The stock closed the year at $0.275, a loss of over -79.32% for the year.
The table below shows more information about LODE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $4.05 | $3.76 | $0.295 | 1,404,003.0 | -3.83% |
| May 19, 2026 | $4.07 | $3.58 | $0.4851 | 2,524,544.0 | +3.98% |
| May 18, 2026 | $3.85 | $3.29 | $0.56 | 2,431,927.0 | +8.02% |
| May 15, 2026 | $3.59 | $3.40 | $0.1949 | 1,637,188.0 | +5.12% |
| May 14, 2026 | $3.48 | $3.30 | $0.175 | 868,022.0 | -3.49% |
| May 13, 2026 | $3.50 | $3.06 | $0.4389 | 3,674,672.0 | +18.21% |
| May 12, 2026 | $2.99 | $2.84 | $0.146 | 1,035,870.0 | -2.02% |
| May 11, 2026 | $3.03 | $2.83 | $0.205 | 1,305,874.0 | +1.02% |
| May 08, 2026 | $3.24 | $2.75 | $0.49 | 4,042,385.0 | -10.91% |
| May 07, 2026 | $3.40 | $3.24 | $0.1525 | 938,560.0 | +0.92% |
| May 06, 2026 | $3.29 | $3.15 | $0.135 | 871,123.0 | +2.83% |
| May 05, 2026 | $3.30 | $3.17 | $0.13 | 941,030.0 | -1.55% |
| May 04, 2026 | $3.35 | $3.21 | $0.1317 | 789,057.0 | -2.71% |
| May 01, 2026 | $3.34 | $3.24 | $0.101 | 688,425.0 | +1.22% |
| Apr 30, 2026 | $3.28 | $3.18 | $0.10 | 589,235.0 | +3.14% |
| Apr 29, 2026 | $3.26 | $3.09 | $0.17 | 505,734.0 | -1.85% |
| Apr 28, 2026 | $3.29 | $3.17 | $0.12 | 688,102.0 | -1.22% |
| Apr 27, 2026 | $3.35 | $3.17 | $0.18 | 908,050.0 | +0.92% |
| Apr 24, 2026 | $3.28 | $3.14 | $0.1355 | 1,106,493.0 | -0.31% |
| Apr 23, 2026 | $3.29 | $3.16 | $0.125 | 1,010,755.0 | +1.24% |
| Apr 22, 2026 | $3.23 | $3.08 | $0.15 | 1,162,015.0 | +5.23% |
| Apr 21, 2026 | $3.19 | $3.06 | $0.135 | 655,411.0 | -2.55% |
Comstock Inc Stock (LODE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Comstock Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LODE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Comstock Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Comstock Inc Stock (LODE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.07 | $2.75 | $1.32 | 24,556,683.0 | +14.94% |
| Apr, 2026 | $3.61 | $2.99 | $0.62 | 20,156,552.0 | +7.54% |
| Mar, 2026 | $3.52 | $2.61 | $0.905 | 26,844,701.0 | -1.61% |
| Feb, 2026 | $3.28 | $2.35 | $0.93 | 44,178,082.0 | +5.08% |
| Jan, 2026 | $4.80 | $2.82 | $1.98 | 43,493,240.0 | -21.54% |
Comstock Inc Stock (LODE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.12 | $3.13 | $0.99 | 21,887,043.0 | +11.45% |
| Nov, 2025 | $3.67 | $2.61 | $1.06 | 17,741,980.0 | +15.48% |
| Oct, 2025 | $4.75 | $2.94 | $1.81 | 33,809,579.0 | -9.36% |
| Sep, 2025 | $4.12 | $2.29 | $1.83 | 28,272,492.0 | +40.74% |
| Aug, 2025 | $3.45 | $2.24 | $1.21 | 20,420,965.0 | -25.91% |
| Jul, 2025 | $3.95 | $3.27 | $0.68 | 8,464,084.0 | -13.46% |
| Jun, 2025 | $4.25 | $2.88 | $1.37 | 10,953,438.0 | +30.24% |
| May, 2025 | $3.37 | $2.26 | $1.11 | 10,535,498.0 | +23.83% |
| Apr, 2025 | $2.48 | $1.67 | $0.81 | 8,296,711.0 | -3.69% |
| Mar, 2025 | $2.99 | $2.32 | $0.6714 | 7,926,232.0 | +1.67% |
| Feb, 2025 | $4.10 | $2.26 | $1.84 | 8,911,779.5 | -37.01% |
| Jan, 2025 | $8.05 | $2.50 | $5.55 | 22,033,203.5 | -52.41% |
Comstock Inc Stock (LODE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.89 | $2.81 | $7.08 | 20,122,505.4 | +139.95% |
| Nov, 2024 | $4.20 | $2.80 | $1.40 | 4,175,332.1 | -9.87% |
| Oct, 2024 | $5.71 | $3.90 | $1.81 | 6,081,679.7 | -13.91% |
| Sep, 2024 | $7.19 | $2.30 | $4.89 | 10,600,760.1 | +82.77% |
| Aug, 2024 | $2.69 | $1.25 | $1.44 | 31,047,542.3 | +67.40% |
| Jul, 2024 | $1.93 | $1.43 | $0.501 | 6,774,875.7 | -5.73% |
| Jun, 2024 | $2.65 | $1.57 | $1.08 | 3,513,263.2 | -34.40% |
| May, 2024 | $3.45 | $2.32 | $1.13 | 3,283,703.0 | -9.91% |
| Apr, 2024 | $3.83 | $2.77 | $1.07 | 1,941,509.8 | -23.72% |
| Mar, 2024 | $4.44 | $3.30 | $1.14 | 1,475,705.6 | -14.46% |
| Feb, 2024 | $4.98 | $4.20 | $0.78 | 717,592.7 | -8.89% |
| Jan, 2024 | $5.76 | $4.55 | $1.21 | 829,173.2 | -14.82% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):