Comstock Inc.LODENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.92 | $2.97 | $2.79 | $2.90 | 1.14M |
| 1/30/2026 | $3.07 | $3.14 | $2.82 | $2.95 | 3.60M |
| 1/29/2026 | $3.18 | $3.23 | $2.96 | $3.13 | 9.94M |
| 1/28/2026 | $3.64 | $3.65 | $3.42 | $3.53 | 2.30M |
| 1/27/2026 | $3.83 | $3.86 | $3.49 | $3.60 | 2.23M |
| 1/26/2026 | $4.64 | $4.80 | $3.70 | $3.73 | 3.71M |
| 1/23/2026 | $4.61 | $4.62 | $4.29 | $4.42 | 1.50M |
| 1/22/2026 | $4.24 | $4.64 | $4.24 | $4.59 | 2.36M |
| 1/21/2026 | $4.00 | $4.21 | $3.99 | $4.19 | 1.69M |
| 1/20/2026 | $4.05 | $4.09 | $3.94 | $3.98 | 1.25M |
| 1/16/2026 | $4.10 | $4.17 | $3.98 | $4.09 | 1.90M |
| 1/15/2026 | $3.82 | $4.11 | $3.81 | $4.06 | 1.93M |
| 1/14/2026 | $3.67 | $3.87 | $3.56 | $3.85 | 1.45M |
| 1/13/2026 | $3.78 | $3.78 | $3.62 | $3.66 | 1.08M |
| 1/12/2026 | $3.78 | $3.88 | $3.60 | $3.78 | 1.30M |
| 1/9/2026 | $3.71 | $3.88 | $3.70 | $3.74 | 1.30M |
| 1/8/2026 | $3.92 | $3.92 | $3.60 | $3.66 | 1.14M |
| 1/7/2026 | $3.88 | $4.04 | $3.83 | $3.97 | 1.43M |
| 1/6/2026 | $4.01 | $4.06 | $3.81 | $3.83 | 1.19M |
| 1/5/2026 | $3.97 | $4.10 | $3.94 | $4.02 | 1.73M |
| 1/2/2026 | $3.82 | $3.93 | $3.74 | $3.89 | 890,500 |
| 12/31/2025 | $3.85 | $4.00 | $3.72 | $3.76 | 1.06M |
| 12/30/2025 | $3.88 | $4.12 | $3.80 | $3.99 | 1.11M |
| 12/29/2025 | $3.89 | $4.03 | $3.66 | $3.85 | 1.24M |
| 12/26/2025 | $4.05 | $4.05 | $3.76 | $3.94 | 1.99M |
| 12/24/2025 | $3.87 | $4.12 | $3.74 | $4.04 | 818,200 |
| 12/23/2025 | $3.90 | $3.95 | $3.77 | $3.93 | 908,300 |
| 12/22/2025 | $3.78 | $4.04 | $3.74 | $3.91 | 1.81M |
| 12/19/2025 | $3.50 | $3.78 | $3.50 | $3.69 | 1.48M |
| 12/18/2025 | $3.51 | $3.85 | $3.45 | $3.49 | 1.27M |
| 12/17/2025 | $3.59 | $3.67 | $3.40 | $3.46 | 2.15M |
| 12/16/2025 | $3.26 | $3.70 | $3.23 | $3.58 | 1.35M |
| 12/15/2025 | $3.40 | $3.56 | $3.19 | $3.25 | 1.01M |
| 12/12/2025 | $3.46 | $3.52 | $3.24 | $3.26 | 622,349 |
| 12/11/2025 | $3.33 | $3.48 | $3.27 | $3.45 | 586,000 |
| 12/10/2025 | $3.26 | $3.40 | $3.16 | $3.34 | 788,400 |
| 12/9/2025 | $3.19 | $3.31 | $3.13 | $3.28 | 616,862 |
| 12/8/2025 | $3.43 | $3.43 | $3.16 | $3.17 | 847,418 |
| 12/5/2025 | $3.73 | $3.73 | $3.32 | $3.39 | 715,977 |
| 12/4/2025 | $3.47 | $3.75 | $3.44 | $3.75 | 938,023 |
| 12/3/2025 | $3.40 | $3.49 | $3.31 | $3.48 | 730,800 |
| 12/2/2025 | $3.45 | $3.58 | $3.41 | $3.43 | 559,600 |
| 12/1/2025 | $3.49 | $3.49 | $3.36 | $3.41 | 530,675 |
| 11/28/2025 | $3.65 | $3.68 | $3.55 | $3.58 | 465,319 |
| 11/26/2025 | $3.46 | $3.65 | $3.43 | $3.62 | 586,800 |
| 11/25/2025 | $3.27 | $3.50 | $3.27 | $3.47 | 737,071 |
| 11/24/2025 | $3.20 | $3.28 | $3.04 | $3.27 | 1.12M |
| 11/21/2025 | $3.31 | $3.40 | $3.13 | $3.38 | 1.04M |
| 11/20/2025 | $3.40 | $3.61 | $3.22 | $3.28 | 1.42M |
| 11/19/2025 | $3.22 | $3.38 | $3.17 | $3.38 | 926,310 |
| 11/18/2025 | $3.26 | $3.27 | $3.10 | $3.22 | 984,706 |
| 11/17/2025 | $2.93 | $3.34 | $2.90 | $3.24 | 1.62M |
| 11/14/2025 | $2.81 | $3.06 | $2.78 | $2.97 | 781,100 |
| 11/13/2025 | $2.99 | $3.10 | $2.81 | $2.85 | 852,300 |
| 11/12/2025 | $3.05 | $3.14 | $2.95 | $3.02 | 1.10M |
| 11/11/2025 | $2.99 | $3.05 | $2.92 | $3.04 | 660,044 |
| 11/10/2025 | $2.86 | $3.02 | $2.80 | $2.98 | 1.08M |
| 11/7/2025 | $2.69 | $2.78 | $2.61 | $2.75 | 1.05M |
| 11/6/2025 | $2.77 | $2.80 | $2.67 | $2.71 | 743,800 |
| 11/5/2025 | $2.76 | $2.86 | $2.74 | $2.76 | 555,441 |
| 11/4/2025 | $2.94 | $3.05 | $2.71 | $2.76 | 1.31M |