5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+44.96%
6 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
-56.93%
1 YEAR PERFORMANCE
-15.65%
Comstock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.73 | $3.45 (-7.64%) | $3.73 | $3.42 | 459.18 K | $144.36 M |
| 12/04/2025 | $3.47 | $3.75 (8.07%) | $3.75 | $3.44 | 938.02 K | $156.23 M |
| 12/03/2025 | $3.40 | $3.48 (2.35%) | $3.49 | $3.31 | 730.80 K | $144.98 M |
| 12/02/2025 | $3.45 | $3.43 (-0.58%) | $3.58 | $3.41 | 559.60 K | $142.90 M |
| 12/01/2025 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.36 | 530.68 K | $142.07 M |
| 11/28/2025 | $3.65 | $3.58 (-1.92%) | $3.68 | $3.55 | 465.32 K | $149.15 M |
| 11/26/2025 | $3.46 | $3.62 (4.62%) | $3.65 | $3.43 | 586.80 K | $150.82 M |
| 11/25/2025 | $3.27 | $3.47 (6.12%) | $3.50 | $3.27 | 737.07 K | $144.57 M |
| 11/24/2025 | $3.20 | $3.27 (2.19%) | $3.28 | $3.04 | 1.12 M | $136.23 M |
| 11/21/2025 | $3.31 | $3.38 (2.11%) | $3.40 | $3.13 | 1.04 M | $140.82 M |
| 11/20/2025 | $3.40 | $3.28 (-3.53%) | $3.61 | $3.22 | 1.42 M | $136.65 M |
| 11/19/2025 | $3.22 | $3.38 (4.97%) | $3.38 | $3.17 | 926.31 K | $140.82 M |
| 11/18/2025 | $3.26 | $3.22 (-1.23%) | $3.27 | $3.10 | 984.71 K | $134.15 M |
| 11/17/2025 | $2.93 | $3.24 (10.58%) | $3.34 | $2.90 | 1.62 M | $134.99 M |
| 11/14/2025 | $2.81 | $2.97 (5.69%) | $3.06 | $2.78 | 781.10 K | $123.74 M |
| 11/13/2025 | $2.99 | $2.85 (-4.68%) | $3.10 | $2.81 | 852.30 K | $118.74 M |
| 11/12/2025 | $3.05 | $3.02 (-0.98%) | $3.14 | $2.95 | 1.10 M | $125.82 M |
| 11/11/2025 | $2.99 | $3.04 (1.67%) | $3.05 | $2.92 | 660.04 K | $126.65 M |
| 11/10/2025 | $2.86 | $2.98 (4.2%) | $3.02 | $2.80 | 1.08 M | $124.15 M |
| 11/07/2025 | $2.69 | $2.75 (2.23%) | $2.78 | $2.61 | 1.05 M | $114.57 M |
| 11/06/2025 | $2.77 | $2.71 (-2.17%) | $2.80 | $2.67 | 743.80 K | $112.90 M |
| 11/05/2025 | $2.76 | $2.76 (0%) | $2.86 | $2.74 | 555.44 K | $114.99 M |
| 11/04/2025 | $2.94 | $2.76 (-6.12%) | $3.05 | $2.71 | 1.31 M | $114.99 M |
| 11/03/2025 | $3.12 | $2.95 (-5.45%) | $3.13 | $2.85 | 783.50 K | $122.90 M |
| 10/31/2025 | $3.23 | $3.10 (-4.02%) | $3.27 | $2.98 | 788.40 K | $129.15 M |
| 10/30/2025 | $3.13 | $3.16 (0.96%) | $3.48 | $3.06 | 1.25 M | $131.65 M |
| 10/29/2025 | $3.03 | $2.99 (-1.32%) | $3.13 | $2.96 | 795.48 K | $124.57 M |
| 10/28/2025 | $3.01 | $3.04 (1%) | $3.17 | $2.97 | 908.63 K | $126.65 M |
| 10/27/2025 | $3.19 | $3.04 (-4.7%) | $3.19 | $2.99 | 1.03 M | $126.65 M |
| 10/24/2025 | $3.01 | $3.14 (4.32%) | $3.20 | $3.01 | 1.23 M | $92.08 M |
| 10/23/2025 | $3.08 | $2.97 (-3.57%) | $3.15 | $2.94 | 1.45 M | $87.10 M |
| 10/22/2025 | $3.23 | $3.09 (-4.33%) | $3.27 | $3.02 | 2.02 M | $90.62 M |
| 10/21/2025 | $3.48 | $3.28 (-5.75%) | $3.53 | $3.18 | 1.25 M | $96.19 M |
| 10/20/2025 | $3.49 | $3.47 (-0.57%) | $3.61 | $3.33 | 1.22 M | $101.76 M |
| 10/17/2025 | $3.86 | $3.52 (-8.81%) | $3.90 | $3.49 | 1.83 M | $103.23 M |
| 10/16/2025 | $4.31 | $3.89 (-9.74%) | $4.31 | $3.78 | 2.15 M | $114.08 M |
| 10/15/2025 | $4.68 | $4.23 (-9.62%) | $4.75 | $4.01 | 3.47 M | $124.05 M |
| 10/14/2025 | $4.00 | $4.38 (9.5%) | $4.60 | $4.00 | 4.46 M | $128.45 M |
| 10/13/2025 | $3.53 | $3.88 (9.92%) | $3.93 | $3.52 | 1.68 M | $113.79 M |
| 10/10/2025 | $3.82 | $3.41 (-10.73%) | $3.83 | $3.40 | 1.11 M | $100.00 M |
| 10/09/2025 | $3.59 | $3.79 (5.57%) | $3.80 | $3.55 | 1.20 M | $111.15 M |
| 10/08/2025 | $3.56 | $3.58 (0.56%) | $3.65 | $3.51 | 753.01 K | $104.99 M |
| 10/07/2025 | $3.78 | $3.53 (-6.61%) | $3.80 | $3.48 | 1.01 M | $103.52 M |
| 10/06/2025 | $3.72 | $3.76 (1.08%) | $3.84 | $3.69 | 1.38 M | $110.27 M |
| 10/03/2025 | $3.44 | $3.54 (2.91%) | $3.61 | $3.44 | 1.07 M | $103.81 M |
| 10/02/2025 | $3.33 | $3.37 (1.2%) | $3.42 | $3.28 | 906.10 K | $98.83 M |
| 10/01/2025 | $3.43 | $3.33 (-2.92%) | $3.51 | $3.30 | 1.21 M | $97.66 M |
| 09/30/2025 | $3.48 | $3.42 (-1.72%) | $3.51 | $3.36 | 835.47 K | $100.30 M |
| 09/29/2025 | $3.68 | $3.54 (-3.8%) | $3.73 | $3.49 | 1.08 M | $103.81 M |
| 09/26/2025 | $3.75 | $3.67 (-2.13%) | $3.85 | $3.65 | 1.15 M | $107.63 M |
| 09/25/2025 | $3.82 | $3.74 (-2.09%) | $3.98 | $3.68 | 1.38 M | $109.68 M |
| 09/24/2025 | $3.94 | $3.88 (-1.52%) | $3.99 | $3.76 | 1.30 M | $113.79 M |
| 09/23/2025 | $3.70 | $3.77 (1.89%) | $4.12 | $3.70 | 4.63 M | $110.56 M |
| 09/22/2025 | $3.20 | $3.69 (15.31%) | $3.69 | $3.16 | 2.33 M | $108.21 M |
| 09/19/2025 | $3.02 | $3.21 (6.29%) | $3.25 | $3.02 | 1.95 M | $94.14 M |
| 09/18/2025 | $2.88 | $3.04 (5.56%) | $3.04 | $2.88 | 880.30 K | $89.15 M |
| 09/17/2025 | $2.97 | $2.86 (-3.7%) | $3.03 | $2.86 | 916.65 K | $83.87 M |
| 09/16/2025 | $2.90 | $2.96 (2.07%) | $2.97 | $2.83 | 594.73 K | $86.81 M |
| 09/15/2025 | $2.91 | $2.87 (-1.37%) | $2.96 | $2.82 | 1.10 M | $84.17 M |
| 09/12/2025 | $2.95 | $2.91 (-1.36%) | $3.08 | $2.90 | 1.70 M | $85.34 M |
| 09/11/2025 | $2.52 | $2.81 (11.51%) | $2.83 | $2.51 | 2.15 M | $82.41 M |
| 09/10/2025 | $2.43 | $2.50 (2.88%) | $2.53 | $2.42 | 1.21 M | $73.32 M |
| 09/09/2025 | $2.40 | $2.43 (1.25%) | $2.47 | $2.37 | 740.90 K | $71.26 M |
| 09/08/2025 | $2.38 | $2.42 (1.68%) | $2.45 | $2.37 | 900.40 K | $70.97 M |
| 09/05/2025 | $2.54 | $2.38 (-6.3%) | $2.54 | $2.37 | 610.60 K | $69.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
