Free Trial

Comstock (LODE) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free LODE Stock Alerts
$0.26
+0.01 (+4.05%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Comstock Stock Price Performance

5 Day
Performance
+6.33%
1 Month
Performance
-17.55%
3 Month
Performance
-42.53%
6 Month
Performance
-52.12%
Year-To-Date
Performance
-53.12%
1 Year
Performance
-60.68%
Receive LODE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Comstock and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

LODE Stock Chart for Wednesday, May, 29, 2024

LODE Chart by TradingView

Comstock Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.25$0.26
+2.84%		$0.26$0.251.24 million shs$35.51 million
05/27/2024$0.25$0.25$0.26$0.251.36 million shs$34.53 million
05/24/2024$0.24$0.25
+3.35%		$0.26$0.251.35 million shs$34.52 million
05/23/2024$0.25$0.24
-3.28%		$0.26$0.24666,147 shs$33.40 million
05/22/2024$0.25$0.25
-1.81%		$0.27$0.251.53 million shs$34.53 million
05/21/2024$0.29$0.25
-11.39%		$0.29$0.253.14 million shs$35.17 million
05/20/2024$0.28$0.29
+3.83%		$0.34$0.285.36 million shs$39.69 million
05/17/2024$0.24$0.28
+15.21%		$0.29$0.243.22 million shs$38.22 million
05/16/2024$0.24$0.24
+1.39%		$0.25$0.23662,214 shs$33.18 million
05/15/2024$0.25$0.24
-3.70%		$0.25$0.231.32 million shs$32.72 million
05/14/2024$0.25$0.25
-2.73%		$0.26$0.24925,090 shs$33.98 million
05/13/2024$0.26$0.25
-2.28%		$0.27$0.251.44 million shs$34.93 million
05/10/2024$0.28$0.26
-7.56%		$0.29$0.25886,798 shs$35.52 million
05/09/2024$0.26$0.28
+8.98%		$0.28$0.25941,246 shs$38.42 million
05/08/2024$0.25$0.26
+1.59%		$0.26$0.241.38 million shs$34.70 million
05/07/2024$0.25$0.25
+1.21%		$0.26$0.241.17 million shs$34.70 million
05/06/2024$0.25$0.25
-1.20%		$0.26$0.241.09 million shs$34.28 million
05/03/2024$0.27$0.25
-7.52%		$0.28$0.25951,474 shs$34.70 million
05/02/2024$0.25$0.27
+7.91%		$0.28$0.251.08 million shs$37.52 million
05/01/2024$0.28$0.25
-9.37%		$0.29$0.241.52 million shs$30.84 million
04/30/2024$0.31$0.28
-10.05%		$0.32$0.281.43 million shs$34.02 million
04/29/2024$0.31$0.31
-0.99%		$0.33$0.30957,605 shs$37.83 million
04/26/2024$0.32$0.31
-1.70%		$0.32$0.31668,498 shs$38.21 million
04/25/2024$0.32$0.32
-0.94%		$0.33$0.32621,924 shs$38.87 million
04/24/2024$0.29$0.32
+10.38%		$0.32$0.29564,345 shs$39.24 million
04/23/2024$0.29$0.29
+1.58%		$0.30$0.28801,708 shs$35.55 million
04/22/2024$0.29$0.29
-1.59%		$0.33$0.28862,447 shs$34.99 million
04/19/2024$0.32$0.29
-8.52%		$0.33$0.29969,666 shs$35.56 million
04/18/2024$0.29$0.32
+8.56%		$0.32$0.29437,609 shs$36.72 million
04/17/2024$0.31$0.29
-4.95%		$0.31$0.29803,545 shs$33.82 million
04/16/2024$0.32$0.31
-3.40%		$0.32$0.30663,661 shs$35.58 million
04/15/2024$0.32$0.32
-1.09%		$0.32$0.31561,497 shs$36.83 million
04/12/2024$0.34$0.32
-5.88%		$0.36$0.311.34 million shs$37.06 million
04/11/2024$0.32$0.34
+6.58%		$0.34$0.32809,351 shs$39.38 million
04/10/2024$0.33$0.32
-2.74%		$0.33$0.31847,650 shs$36.95 million
04/09/2024$0.33$0.33
-0.61%		$0.36$0.32990,646 shs$37.99 million
04/08/2024$0.33$0.33$0.37$0.331.57 million shs$38.22 million
04/05/2024$0.34$0.33
-1.87%		$0.35$0.32622,609 shs$38.22 million
04/04/2024$0.35$0.34
-2.80%		$0.36$0.34658,708 shs$38.95 million
04/03/2024$0.34$0.35
+1.76%		$0.35$0.341.02 million shs$40.07 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$0.38$0.34
-10.10%		$0.37$0.341.21 million shs$39.38 million
04/01/2024$0.36$0.38
+3.96%		$0.38$0.36914,552 shs$43.80 million
03/29/2024$0.36$0.36$0.38$0.35384,339 shs$42.14 million
03/28/2024$0.36$0.36
+2.48%		$0.38$0.35374,675 shs$42.14 million
03/27/2024$0.36$0.36
-1.39%		$0.37$0.34554,091 shs$41.12 million
03/26/2024$0.34$0.36
+5.98%		$0.37$0.34397,458 shs$41.70 million
03/25/2024$0.36$0.34
-5.61%		$0.36$0.331.10 million shs$39.34 million
03/22/2024$0.36$0.36
-1.13%		$0.38$0.36829,227 shs$41.68 million
03/21/2024$0.38$0.36
-4.71%		$0.39$0.361.24 million shs$42.16 million
03/20/2024$0.37$0.38
+3.24%		$0.39$0.37582,517 shs$44.24 million
03/19/2024$0.41$0.37
-9.80%		$0.42$0.37618,958 shs$42.85 million
03/18/2024$0.39$0.41
+4.38%		$0.42$0.39297,568 shs$47.51 million
03/15/2024$0.40$0.39
-2.75%		$0.41$0.38506,503 shs$45.05 million
03/14/2024$0.40$0.40
+0.81%		$0.42$0.39894,802 shs$46.33 million
03/13/2024$0.37$0.40
+7.24%		$0.43$0.371.04 million shs$45.96 million
03/12/2024$0.38$0.37
-2.89%		$0.38$0.37493,073 shs$42.85 million
03/11/2024$0.38$0.38
+0.53%		$0.39$0.36513,478 shs$44.13 million
03/08/2024$0.37$0.38
+2.40%		$0.39$0.37407,770 shs$43.90 million
03/07/2024$0.38$0.37
-2.61%		$0.40$0.37565,245 shs$42.87 million
03/06/2024$0.37$0.38
+2.21%		$0.40$0.37844,748 shs$44.01 million
03/05/2024$0.40$0.37
-7.67%		$0.41$0.361.80 million shs$43.06 million
03/04/2024$0.43$0.40
-5.34%		$0.43$0.39789,455 shs$46.64 million
03/01/2024$0.43$0.43
+0.02%		$0.44$0.42550,563 shs$49.27 million
02/29/2024$0.45$0.43
-4.85%		$0.46$0.421.09 million shs$50.13 million
02/28/2024$0.46$0.45
-3.31%		$0.48$0.45503,806 shs$52.68 million
02/27/2024$0.46$0.46
+0.28%		$0.47$0.46239,897 shs$54.49 million

Related Companies:
This page (NYSE:LODE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society