-
5 DAY PERFORMANCE
-7.61% -
1 MONTH PERFORMANCE
-25.93% -
3 MONTH PERFORMANCE
+122.37% -
6 MONTH PERFORMANCE
+34.55% -
YEAR-TO-DATE PERFORMANCE
-37.96% -
1 YEAR PERFORMANCE
-29.31%
Comstock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $0.34 | $0.34 (0.44%) | $0.36 | $0.34 | 1.45 M | $63.88 M |
| 11/12/2024 | $0.36 | $0.34 (-5.2%) | $0.36 | $0.32 | 1.84 M | $64.72 M |
| 11/11/2024 | $0.36 | $0.36 (1.06%) | $0.38 | $0.33 | 2.97 M | $68.35 M |
| 11/08/2024 | $0.38 | $0.37 (-3.94%) | $0.39 | $0.36 | 1.81 M | $69.14 M |
| 11/07/2024 | $0.38 | $0.38 (-0.26%) | $0.39 | $0.37 | 1.73 M | $71.20 M |
| 11/06/2024 | $0.39 | $0.37 (-5.47%) | $0.40 | $0.36 | 2.05 M | $69.51 M |
| 11/05/2024 | $0.38 | $0.40 (5.08%) | $0.41 | $0.36 | 1.97 M | $75.02 M |
| 11/04/2024 | $0.41 | $0.38 (-7.37%) | $0.41 | $0.35 | 2.15 M | $71.35 M |
| 11/01/2024 | $0.41 | $0.41 (1.03%) | $0.42 | $0.39 | 1.32 M | $77.03 M |
| 10/31/2024 | $0.42 | $0.41 (-4.17%) | $0.44 | $0.39 | 1.83 M | $76.50 M |
| 10/30/2024 | $0.44 | $0.42 (-3.23%) | $0.45 | $0.42 | 952,720 | $79.83 M |
| 10/29/2024 | $0.44 | $0.44 (-0.34%) | $0.46 | $0.42 | 1.31 M | $81.72 M |
| 10/28/2024 | $0.42 | $0.44 (5.21%) | $0.44 | $0.42 | 1.16 M | $82.66 M |
| 10/25/2024 | $0.44 | $0.42 (-4.55%) | $0.44 | $0.41 | 1.55 M | $78.90 M |
| 10/24/2024 | $0.44 | $0.45 (2.49%) | $0.45 | $0.42 | 1.20 M | $84.30 M |
| 10/23/2024 | $0.48 | $0.44 (-8.52%) | $0.50 | $0.41 | 3.79 M | $82.66 M |
| 10/22/2024 | $0.46 | $0.49 (6.09%) | $0.49 | $0.43 | 5.69 M | $91.68 M |
| 10/21/2024 | $0.52 | $0.52 (0.46%) | $0.57 | $0.51 | 4.28 M | $97.69 M |
| 10/18/2024 | $0.50 | $0.51 (2%) | $0.52 | $0.47 | 2.16 M | $95.81 M |
| 10/17/2024 | $0.47 | $0.48 (3.83%) | $0.50 | $0.46 | 1.68 M | $90.76 M |
| 10/16/2024 | $0.42 | $0.46 (9.97%) | $0.46 | $0.42 | 2.03 M | $86.19 M |
| 10/15/2024 | $0.44 | $0.41 (-6.58%) | $0.45 | $0.40 | 3.69 M | $77.61 M |
| 10/14/2024 | $0.46 | $0.44 (-3.87%) | $0.47 | $0.43 | 1.73 M | $83.08 M |
| 10/11/2024 | $0.46 | $0.46 (-0.22%) | $0.50 | $0.44 | 2.95 M | $86.23 M |
| 10/10/2024 | $0.44 | $0.46 (2.86%) | $0.48 | $0.43 | 1.42 M | $85.95 M |
| 10/09/2024 | $0.45 | $0.44 (-2.04%) | $0.45 | $0.42 | 1.90 M | $82.81 M |
| 10/08/2024 | $0.50 | $0.45 (-9.66%) | $0.51 | $0.45 | 3.47 M | $85.20 M |
| 10/07/2024 | $0.52 | $0.51 (-2.31%) | $0.54 | $0.48 | 3.03 M | $95.44 M |
| 10/04/2024 | $0.47 | $0.52 (10.26%) | $0.53 | $0.47 | 3.52 M | $97.88 M |
| 10/03/2024 | $0.45 | $0.46 (1.58%) | $0.46 | $0.41 | 1.68 M | $85.87 M |
| 10/02/2024 | $0.44 | $0.43 (-2.38%) | $0.51 | $0.42 | 5.03 M | $80.78 M |
| 10/01/2024 | $0.46 | $0.41 (-10.43%) | $0.48 | $0.40 | 5.36 M | $77.40 M |
| 09/30/2024 | $0.49 | $0.47 (-4.39%) | $0.54 | $0.47 | 3.12 M | $88.86 M |
| 09/27/2024 | $0.68 | $0.49 (-28.32%) | $0.72 | $0.46 | 12.53 M | $91.57 M |
| 09/26/2024 | $0.56 | $0.62 (10.39%) | $0.62 | $0.54 | 9.06 M | $116.01 M |
| 09/25/2024 | $0.47 | $0.53 (12.23%) | $0.55 | $0.46 | 8.01 M | $99.10 M |
| 09/24/2024 | $0.40 | $0.44 (11.12%) | $0.47 | $0.40 | 4.77 M | $83.51 M |
| 09/23/2024 | $0.37 | $0.39 (4.61%) | $0.42 | $0.37 | 3.69 M | $73.27 M |
| 09/20/2024 | $0.39 | $0.37 (-5.44%) | $0.39 | $0.37 | 2.84 M | $68.93 M |
| 09/19/2024 | $0.39 | $0.36 (-6.29%) | $0.43 | $0.36 | 6.14 M | $68.31 M |
| 09/18/2024 | $0.31 | $0.39 (24.23%) | $0.41 | $0.29 | 12.98 M | $72.33 M |
| 09/17/2024 | $0.30 | $0.30 (1.69%) | $0.32 | $0.28 | 2.00 M | $56.36 M |
| 09/16/2024 | $0.32 | $0.29 (-7.94%) | $0.32 | $0.23 | 2.94 M | $55.35 M |
| 09/13/2024 | $0.34 | $0.32 (-5.29%) | $0.34 | $0.31 | 2.64 M | $59.84 M |
| 09/12/2024 | $0.31 | $0.34 (9.77%) | $0.34 | $0.31 | 3.09 M | $63.31 M |
| 09/11/2024 | $0.27 | $0.31 (13.37%) | $0.33 | $0.27 | 3.73 M | $57.51 M |
| 09/10/2024 | $0.29 | $0.27 (-5.11%) | $0.29 | $0.26 | 1.99 M | $51.29 M |
| 09/09/2024 | $0.30 | $0.28 (-5.59%) | $0.30 | $0.27 | 1.97 M | $53.04 M |
| 09/06/2024 | $0.31 | $0.30 (-1.15%) | $0.31 | $0.26 | 4.65 M | $56.64 M |
| 09/05/2024 | $0.33 | $0.31 (-6.46%) | $0.34 | $0.29 | 4.81 M | $58.45 M |
| 09/04/2024 | $0.27 | $0.33 (20.97%) | $0.33 | $0.26 | 8.14 M | $61.34 M |
| 09/03/2024 | $0.28 | $0.28 (-1.79%) | $0.30 | $0.26 | 8.23 M | $51.66 M |
| 08/30/2024 | $0.22 | $0.26 (17.64%) | $0.27 | $0.22 | 9.42 M | $48.62 M |
| 08/29/2024 | $0.22 | $0.21 (-3.23%) | $0.22 | $0.20 | 3.29 M | $39.98 M |
| 08/28/2024 | $0.23 | $0.20 (-10.92%) | $0.23 | $0.20 | 4.85 M | $38.01 M |
| 08/27/2024 | $0.23 | $0.23 (-1.7%) | $0.23 | $0.21 | 7.82 M | $42.48 M |
| 08/26/2024 | $0.19 | $0.21 (8.76%) | $0.22 | $0.19 | 6.88 M | $39.64 M |
| 08/23/2024 | $0.17 | $0.19 (10.7%) | $0.19 | $0.17 | 5.83 M | $35.77 M |
| 08/22/2024 | $0.18 | $0.17 (-1.08%) | $0.18 | $0.17 | 2.91 M | $32.61 M |
| 08/21/2024 | $0.17 | $0.18 (1.21%) | $0.18 | $0.17 | 2.47 M | $33.05 M |
| 08/20/2024 | $0.17 | $0.17 (2.6%) | $0.17 | $0.16 | 4.48 M | $32.58 M |
| 08/19/2024 | $0.16 | $0.16 (4.84%) | $0.17 | $0.15 | 5.64 M | $30.53 M |
| 08/16/2024 | $0.14 | $0.15 (7.16%) | $0.16 | $0.14 | 5.01 M | $28.95 M |
| 08/15/2024 | $0.15 | $0.15 (0.47%) | $0.15 | $0.14 | 8.46 M | $27.92 M |
| 08/14/2024 | $0.16 | $0.14 (-8.71%) | $0.17 | $0.14 | 11.51 M | $26.77 M |
| 08/13/2024 | $0.16 | $0.15 (-4.44%) | $0.17 | $0.15 | 7.44 M | $28.73 M |