5 DAY PERFORMANCE
-76.45%
1 MONTH PERFORMANCE
-83.47%
3 MONTH PERFORMANCE
-84.20%
6 MONTH PERFORMANCE
-81.90%
YEAR-TO-DATE PERFORMANCE
-92.38%
1 YEAR PERFORMANCE
-83.15%
Comstock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.46 | $2.49 (1.22%) | $2.55 | $2.37 | 298,758 | $456.52 M |
| 03/11/2025 | $2.36 | $2.42 (2.54%) | $2.51 | $2.34 | 244,280 | $454.64 M |
| 03/10/2025 | $2.56 | $2.38 (-7.03%) | $2.62 | $2.32 | 525,034 | $447.13 M |
| 03/07/2025 | $2.55 | $2.59 (1.57%) | $2.99 | $2.43 | 647,200 | $43.03 M |
| 03/06/2025 | $2.54 | $2.64 (3.94%) | $2.69 | $2.50 | 364,830 | $43.86 M |
| 03/05/2025 | $2.45 | $2.68 (9.39%) | $2.68 | $2.38 | 466,500 | $44.52 M |
| 03/04/2025 | $2.41 | $2.41 (0%) | $2.45 | $2.27 | 548,800 | $40.04 M |
| 03/03/2025 | $2.55 | $2.45 (-3.92%) | $2.59 | $2.40 | 775,038 | $40.70 M |
| 02/28/2025 | $2.50 | $2.40 (-4%) | $2.69 | $2.31 | 913,141 | $450.89 M |
| 02/27/2025 | $2.69 | $2.40 (-10.78%) | $2.75 | $2.26 | 530,024 | $450.89 M |
| 02/26/2025 | $2.85 | $2.70 (-5.26%) | $3.38 | $2.67 | 574,806 | $507.25 M |
| 02/25/2025 | $2.69 | $3.05 (13.38%) | $3.05 | $2.62 | 494,229 | $573.00 M |
| 02/24/2025 | $28.64 | $28.88 (0.84%) | $28.97 | $25.80 | 449,580 | $542.94 M |
| 02/21/2025 | $2.91 | $2.86 (-1.72%) | $3.04 | $2.84 | 329,300 | $537.31 M |
| 02/20/2025 | $3.07 | $2.87 (-6.51%) | $3.09 | $2.82 | 358,600 | $53.94 M |
| 02/19/2025 | $3.16 | $3.01 (-4.75%) | $3.20 | $3.00 | 288,910 | $56.60 M |
| 02/18/2025 | $3.56 | $3.15 (-11.52%) | $3.58 | $3.00 | 755,892 | $59.18 M |
| 02/14/2025 | $3.69 | $3.52 (-4.61%) | $3.70 | $3.45 | 503,620 | $66.04 M |
| 02/13/2025 | $3.75 | $3.68 (-1.87%) | $3.80 | $3.56 | 324,962 | $69.14 M |
| 02/12/2025 | $3.70 | $3.69 (-0.27%) | $3.80 | $3.53 | 164,730 | $69.23 M |
| 02/11/2025 | $3.86 | $3.73 (-3.37%) | $3.87 | $3.70 | 161,594 | $70.09 M |
| 02/10/2025 | $4.00 | $3.90 (-2.5%) | $4.00 | $3.81 | 363,820 | $73.27 M |
| 02/07/2025 | $3.71 | $3.88 (4.58%) | $4.10 | $3.63 | 689,743 | $72.80 M |
| 02/06/2025 | $3.65 | $3.56 (-2.47%) | $3.72 | $3.50 | 274,180 | $66.96 M |
| 02/05/2025 | $3.63 | $3.69 (1.65%) | $3.84 | $3.55 | 487,450 | $69.30 M |
| 02/04/2025 | $4.00 | $3.90 (-2.5%) | $4.05 | $3.81 | 770,990 | $73.31 M |
| 02/03/2025 | $3.54 | $3.79 (7.06%) | $3.80 | $3.40 | 583,031 | $71.20 M |
| 01/31/2025 | $4.20 | $3.81 (-9.29%) | $4.20 | $3.61 | 3.31 M | $71.58 M |
| 01/30/2025 | $3.52 | $3.55 (0.85%) | $3.60 | $3.33 | 507,480 | $66.69 M |
| 01/29/2025 | $3.75 | $3.55 (-5.33%) | $3.79 | $3.40 | 399,930 | $66.75 M |
| 01/28/2025 | $3.60 | $3.83 (6.39%) | $3.95 | $3.52 | 448,090 | $71.95 M |
| 01/27/2025 | $3.60 | $3.57 (-0.83%) | $3.65 | $3.42 | 472,220 | $67.03 M |
| 01/24/2025 | $3.87 | $3.80 (-1.81%) | $3.89 | $3.59 | 437,934 | $71.39 M |
| 01/23/2025 | $3.90 | $3.85 (-1.28%) | $3.90 | $3.41 | 541,445 | $72.24 M |
| 01/22/2025 | $3.65 | $3.79 (3.84%) | $4.30 | $3.50 | 1.49 M | $71.22 M |
| 01/21/2025 | $3.21 | $3.33 (3.74%) | $3.40 | $2.87 | 957,554 | $62.56 M |
| 01/17/2025 | $2.90 | $2.99 (3.1%) | $3.00 | $2.75 | 419,824 | $56.23 M |
| 01/16/2025 | $3.10 | $2.85 (-8.06%) | $3.10 | $2.85 | 434,713 | $53.56 M |
| 01/15/2025 | $3.07 | $3.00 (-2.28%) | $3.07 | $2.59 | 885,949 | $56.36 M |
| 01/14/2025 | $2.80 | $2.88 (2.86%) | $3.09 | $2.75 | 1.45 M | $54.01 M |
| 01/13/2025 | $3.20 | $2.82 (-11.88%) | $3.48 | $2.50 | 3.63 M | $53.00 M |
| 01/10/2025 | $4.76 | $5.30 (11.34%) | $5.38 | $4.76 | 565,321 | $99.57 M |
| 01/08/2025 | $5.06 | $4.89 (-3.36%) | $5.20 | $4.60 | 862,159 | $91.87 M |
| 01/07/2025 | $5.98 | $5.35 (-10.54%) | $6.13 | $5.11 | 1.20 M | $100.53 M |
| 01/06/2025 | $6.10 | $6.07 (-0.49%) | $6.15 | $5.51 | 1.82 M | $113.96 M |
| 01/03/2025 | $7.39 | $6.74 (-8.8%) | $7.39 | $6.40 | 1.24 M | $126.59 M |
| 01/02/2025 | $8.05 | $7.40 (-8.07%) | $8.05 | $6.62 | 1.62 M | $139.02 M |
| 12/31/2024 | $10.00 | $8.01 (-19.9%) | $10.10 | $6.20 | 3.94 M | $150.41 M |
| 12/30/2024 | $8.60 | $8.81 (2.44%) | $9.89 | $7.72 | 5.39 M | $165.44 M |
| 12/27/2024 | $6.85 | $6.92 (1.02%) | $8.20 | $5.70 | 4.83 M | $130.04 M |
| 12/26/2024 | $4.52 | $5.63 (24.56%) | $5.69 | $4.31 | 2.06 M | $105.68 M |
| 12/24/2024 | $4.11 | $4.22 (2.68%) | $4.30 | $3.90 | 502,037 | $79.26 M |
| 12/23/2024 | $3.68 | $3.86 (4.89%) | $3.98 | $3.50 | 610,530 | $72.44 M |
| 12/20/2024 | $3.10 | $3.37 (8.71%) | $3.44 | $3.02 | 503,269 | $63.33 M |
| 12/19/2024 | $3.34 | $3.02 (-9.58%) | $3.39 | $2.81 | 454,511 | $56.64 M |
| 12/18/2024 | $3.75 | $3.01 (-19.73%) | $3.85 | $2.96 | 1.07 M | $56.59 M |
| 12/17/2024 | $3.90 | $3.67 (-5.9%) | $4.09 | $3.67 | 563,011 | $68.97 M |
| 12/16/2024 | $3.90 | $3.63 (-6.92%) | $3.93 | $3.63 | 284,211 | $68.22 M |
| 12/13/2024 | $3.92 | $3.85 (-1.79%) | $3.96 | $3.70 | 253,682 | $72.29 M |
| 12/12/2024 | $4.30 | $3.86 (-10.23%) | $4.32 | $3.70 | 431,489 | $72.52 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.
