MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LODE — Comstock Inc.
NYSE AmericanComstock Inc.
$2.26
-0.02(-0.88%)
- O
- 2.27
- H
- 2.30
- L
- 2.23
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.26
Period Return+1.35%
Period High$4.98
Period Low$2.04
Avg Daily Volume1.23M
Total Trading Days365
LODE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.27 | $2.30 | $2.23 | $2.26 | $-0.02 | -0.88% | 1,243,436 | $2.26 | $2.23 $2.30 |
| Oct 5, 2026 | $2.31 | $2.32 | $2.22 | $2.28 | +$0.00 | +0.00% | 1,441,673 | $2.25 | $2.22 $2.32 |
| Oct 2, 2026 | $2.30 | $2.32 | $2.26 | $2.28 | +$0.03 | +1.33% | 743,731 | $2.28 | $2.26 $2.32 |
| Oct 1, 2026 | $2.31 | $2.34 | $2.23 | $2.25 | $-0.07 | -3.02% | 1,308,809 | $2.28 | $2.23 $2.34 |
| Sep 30, 2026 | $2.36 | $2.40 | $2.32 | $2.32 | $-0.03 | -1.28% | 1,458,385 | $2.35 | $2.32 $2.40 |
| Sep 29, 2026 | $2.41 | $2.48 | $2.23 | $2.35 | $-0.07 | -2.89% | 2,484,869 | $2.32 | $2.23 $2.48 |
| Sep 28, 2026 | $2.56 | $2.59 | $2.38 | $2.42 | $-0.14 | -5.47% | 1,283,074 | $2.43 | $2.38 $2.59 |
| Sep 25, 2026 | $2.55 | $2.63 | $2.49 | $2.56 | +$0.00 | +0.00% | 1,048,442 | $2.55 | $2.49 $2.63 |
| Sep 24, 2026 | $2.67 | $2.72 | $2.56 | $2.56 | $-0.12 | -4.48% | 1,348,104 | $2.63 | $2.56 $2.72 |
| Sep 23, 2026 | $2.75 | $2.79 | $2.60 | $2.68 | $-0.08 | -2.90% | 1,274,816 | $2.66 | $2.60 $2.79 |
| Sep 22, 2026 | $2.70 | $2.84 | $2.68 | $2.76 | +$0.14 | +5.34% | 1,780,103 | $2.77 | $2.68 $2.84 |
| Sep 21, 2026 | $2.69 | $2.80 | $2.54 | $2.62 | $-0.03 | -1.13% | 1,232,309 | $2.58 | $2.54 $2.80 |
| Sep 18, 2026 | $2.64 | $2.71 | $2.53 | $2.65 | +$0.02 | +0.76% | 2,197,602 | $2.62 | $2.53 $2.71 |
| Sep 17, 2026 | $2.58 | $2.68 | $2.55 | $2.63 | +$0.14 | +5.62% | 1,317,847 | $2.63 | $2.55 $2.68 |
| Sep 16, 2026 | $2.56 | $2.62 | $2.43 | $2.49 | $-0.06 | -2.35% | 1,526,543 | $2.52 | $2.43 $2.62 |
| Sep 15, 2026 | $2.71 | $2.81 | $2.52 | $2.55 | $-0.13 | -4.85% | 2,720,230 | $2.58 | $2.52 $2.81 |
| Sep 14, 2026 | $2.78 | $2.80 | $2.67 | $2.68 | $-0.14 | -4.96% | 1,518,766 | $2.72 | $2.67 $2.80 |
| Sep 11, 2026 | $2.98 | $3.04 | $2.80 | $2.82 | $-0.13 | -4.41% | 1,872,420 | $2.90 | $2.80 $3.04 |
| Sep 10, 2026 | $2.99 | $3.09 | $2.94 | $2.95 | $-0.09 | -2.96% | 790,205 | $3.00 | $2.94 $3.09 |
| Sep 9, 2026 | $3.06 | $3.13 | $2.97 | $3.04 | $-0.04 | -1.30% | 937,761 | $3.04 | $2.97 $3.13 |
| Sep 8, 2026 | $3.10 | $3.16 | $3.05 | $3.08 | $-0.03 | -0.96% | 591,560 | $3.09 | $3.05 $3.16 |
| Sep 4, 2026 | $3.19 | $3.22 | $3.04 | $3.11 | $-0.11 | -3.42% | 910,328 | $3.10 | $3.04 $3.22 |
| Sep 3, 2026 | $3.30 | $3.36 | $3.19 | $3.22 | $-0.03 | -0.92% | 822,594 | $3.25 | $3.19 $3.36 |
| Sep 2, 2026 | $3.29 | $3.38 | $3.20 | $3.25 | $-0.04 | -1.22% | 703,340 | $3.26 | $3.20 $3.38 |
| Sep 1, 2026 | $3.25 | $3.34 | $3.11 | $3.29 | $-0.02 | -0.60% | 1,169,783 | $3.25 | $3.11 $3.34 |
| Aug 31, 2026 | $3.35 | $3.49 | $3.29 | $3.31 | $-0.09 | -2.65% | 906,917 | $3.33 | $3.29 $3.49 |
| Aug 28, 2026 | $3.56 | $3.60 | $3.39 | $3.40 | $-0.16 | -4.49% | 600,080 | $3.48 | $3.39 $3.60 |
| Aug 27, 2026 | $3.49 | $3.59 | $3.48 | $3.56 | +$0.06 | +1.71% | 475,173 | $3.53 | $3.48 $3.59 |
| Aug 26, 2026 | $3.50 | $3.66 | $3.46 | $3.50 | $-0.07 | -1.96% | 1,177,619 | $3.53 | $3.46 $3.66 |
| Aug 25, 2026 | $3.50 | $3.66 | $3.41 | $3.57 | +$0.04 | +1.13% | 950,906 | $3.56 | $3.41 $3.66 |