5 DAY PERFORMANCE
-18.92%
1 MONTH PERFORMANCE
-14.41%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
+62.02%
YEAR-TO-DATE PERFORMANCE
-64.40%
1 YEAR PERFORMANCE
-39.28%
Comstock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.31 | $0.29 (-6.39%) | $0.31 | $0.28 | 3.52 M | $53.94 M |
| 02/19/2025 | $0.32 | $0.30 (-4.77%) | $0.32 | $0.30 | 2.89 M | $56.60 M |
| 02/18/2025 | $0.36 | $0.32 (-11.59%) | $0.36 | $0.30 | 7.56 M | $59.18 M |
| 02/14/2025 | $0.37 | $0.35 (-4.85%) | $0.37 | $0.35 | 5.04 M | $66.04 M |
| 02/13/2025 | $0.37 | $0.37 (-1.81%) | $0.38 | $0.36 | 3.25 M | $69.14 M |
| 02/12/2025 | $0.37 | $0.37 (-0.41%) | $0.38 | $0.35 | 1.65 M | $69.23 M |
| 02/11/2025 | $0.39 | $0.37 (-3.27%) | $0.39 | $0.37 | 1.62 M | $70.09 M |
| 02/10/2025 | $0.40 | $0.39 (-2.43%) | $0.40 | $0.38 | 3.64 M | $73.27 M |
| 02/07/2025 | $0.37 | $0.39 (4.56%) | $0.41 | $0.36 | 6.90 M | $72.80 M |
| 02/06/2025 | $0.37 | $0.36 (-2.36%) | $0.37 | $0.35 | 2.74 M | $66.96 M |
| 02/05/2025 | $0.36 | $0.37 (1.51%) | $0.38 | $0.36 | 4.87 M | $69.30 M |
| 02/04/2025 | $0.40 | $0.39 (-2.47%) | $0.41 | $0.38 | 7.71 M | $73.31 M |
| 02/03/2025 | $0.35 | $0.38 (7.09%) | $0.38 | $0.34 | 5.83 M | $71.20 M |
| 01/31/2025 | $0.42 | $0.38 (-9.29%) | $0.42 | $0.36 | 33.10 M | $71.58 M |
| 01/30/2025 | $0.35 | $0.36 (1%) | $0.36 | $0.33 | 5.07 M | $66.69 M |
| 01/29/2025 | $0.38 | $0.36 (-5.28%) | $0.38 | $0.34 | 4.00 M | $66.75 M |
| 01/28/2025 | $0.36 | $0.38 (6.39%) | $0.39 | $0.35 | 4.48 M | $71.95 M |
| 01/27/2025 | $0.36 | $0.36 (-0.89%) | $0.37 | $0.34 | 4.72 M | $67.03 M |
| 01/24/2025 | $0.39 | $0.38 (-1.81%) | $0.39 | $0.36 | 4.38 M | $71.39 M |
| 01/23/2025 | $0.39 | $0.38 (-1.41%) | $0.39 | $0.34 | 5.41 M | $72.24 M |
| 01/22/2025 | $0.36 | $0.38 (3.92%) | $0.43 | $0.35 | 14.94 M | $71.22 M |
| 01/21/2025 | $0.32 | $0.33 (3.71%) | $0.34 | $0.29 | 9.58 M | $62.56 M |
| 01/17/2025 | $0.29 | $0.30 (3.28%) | $0.30 | $0.28 | 4.20 M | $56.23 M |
| 01/16/2025 | $0.31 | $0.29 (-8.03%) | $0.31 | $0.29 | 4.35 M | $53.56 M |
| 01/15/2025 | $0.31 | $0.30 (-2.28%) | $0.31 | $0.26 | 8.86 M | $56.36 M |
| 01/14/2025 | $0.28 | $0.29 (2.68%) | $0.31 | $0.28 | 14.51 M | $54.01 M |
| 01/13/2025 | $0.32 | $0.28 (-11.84%) | $0.35 | $0.25 | 36.33 M | $53.00 M |
| 01/10/2025 | $0.48 | $0.53 (11.34%) | $0.54 | $0.48 | 5.65 M | $99.57 M |
| 01/08/2025 | $0.51 | $0.49 (-3.34%) | $0.52 | $0.46 | 8.62 M | $91.87 M |
| 01/07/2025 | $0.60 | $0.54 (-10.46%) | $0.61 | $0.51 | 12.04 M | $100.53 M |
| 01/06/2025 | $0.61 | $0.61 (-0.56%) | $0.62 | $0.55 | 18.18 M | $113.96 M |
| 01/03/2025 | $0.74 | $0.67 (-8.76%) | $0.74 | $0.64 | 12.36 M | $126.59 M |
| 01/02/2025 | $0.81 | $0.74 (-8.07%) | $0.81 | $0.66 | 16.15 M | $139.02 M |
| 12/31/2024 | $1.00 | $0.80 (-19.94%) | $1.01 | $0.62 | 39.39 M | $150.41 M |
| 12/30/2024 | $0.86 | $0.88 (2.4%) | $0.99 | $0.77 | 53.86 M | $165.44 M |
| 12/27/2024 | $0.69 | $0.69 (1.05%) | $0.82 | $0.57 | 48.33 M | $130.04 M |
| 12/26/2024 | $0.45 | $0.56 (24.39%) | $0.57 | $0.43 | 20.62 M | $105.68 M |
| 12/24/2024 | $0.41 | $0.42 (2.65%) | $0.43 | $0.39 | 5.02 M | $79.26 M |
| 12/23/2024 | $0.37 | $0.39 (4.81%) | $0.40 | $0.35 | 6.11 M | $72.44 M |
| 12/20/2024 | $0.31 | $0.34 (8.74%) | $0.34 | $0.30 | 5.03 M | $63.33 M |
| 12/19/2024 | $0.33 | $0.30 (-9.73%) | $0.34 | $0.28 | 4.55 M | $56.64 M |
| 12/18/2024 | $0.37 | $0.30 (-19.64%) | $0.38 | $0.30 | 10.73 M | $56.59 M |
| 12/17/2024 | $0.39 | $0.37 (-5.87%) | $0.41 | $0.37 | 5.63 M | $68.97 M |
| 12/16/2024 | $0.39 | $0.36 (-6.9%) | $0.39 | $0.36 | 2.84 M | $68.22 M |
| 12/13/2024 | $0.39 | $0.38 (-1.79%) | $0.40 | $0.37 | 2.54 M | $72.29 M |
| 12/12/2024 | $0.43 | $0.39 (-10.25%) | $0.43 | $0.37 | 4.31 M | $72.52 M |
| 12/11/2024 | $0.42 | $0.43 (3.77%) | $0.44 | $0.41 | 2.64 M | $81.69 M |
| 12/10/2024 | $0.42 | $0.41 (-1.52%) | $0.42 | $0.40 | 3.18 M | $76.78 M |
| 12/09/2024 | $0.43 | $0.43 (-1.21%) | $0.46 | $0.41 | 3.39 M | $80.01 M |
| 12/06/2024 | $0.42 | $0.41 (-1.01%) | $0.44 | $0.40 | 3.82 M | $77.40 M |
| 12/05/2024 | $0.42 | $0.41 (-2.71%) | $0.47 | $0.40 | 6.83 M | $76.76 M |
| 12/04/2024 | $0.50 | $0.50 (-0.2%) | $0.52 | $0.46 | 8.16 M | $93.09 M |
| 12/03/2024 | $0.44 | $0.45 (2.68%) | $0.47 | $0.40 | 7.32 M | $84.88 M |
| 12/02/2024 | $0.39 | $0.40 (3.03%) | $0.41 | $0.38 | 5.42 M | $75.49 M |
| 11/29/2024 | $0.36 | $0.37 (1.47%) | $0.38 | $0.36 | 919,700 | $68.95 M |
| 11/27/2024 | $0.36 | $0.36 (-1.92%) | $0.37 | $0.35 | 1.07 M | $67.07 M |
| 11/26/2024 | $0.40 | $0.36 (-10%) | $0.40 | $0.33 | 3.86 M | $67.63 M |
| 11/25/2024 | $0.39 | $0.38 (-1.92%) | $0.41 | $0.38 | 3.87 M | $71.86 M |
| 11/22/2024 | $0.35 | $0.38 (8.65%) | $0.39 | $0.34 | 3.64 M | $71.01 M |
| 11/21/2024 | $0.35 | $0.34 (-1.72%) | $0.36 | $0.34 | 1.18 M | $64.35 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.
