NYSE:LODE | Historical Stock Price | Comstock Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$5.41$20.57$78.18$297.06$1,128.752010-07-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.40$10.4029,030——
2020-12-30$10.60$10.6035,350——
2020-12-29$10.30$10.3048,040——
2020-12-28$10.80$10.8039,010——
2020-12-24$10.70$10.7016,580——
2020-12-23$10.50$10.5044,410——
2020-12-22$10.00$10.0039,940——
2020-12-21$10.10$10.1032,870——
2020-12-18$10.00$10.0032,450——
2020-12-17$10.10$10.1089,230——
2020-12-16$9.90$9.9061,910——
2020-12-15$10.20$10.2082,520——
2020-12-14$10.40$10.4034,170——
2020-12-11$10.80$10.8012,240——
2020-12-10$10.80$10.8024,490——
2020-12-09$10.60$10.6041,700——
2020-12-08$11.10$11.1034,480——
2020-12-07$10.70$10.7053,380——
2020-12-04$10.50$10.5023,160——
2020-12-03$10.50$10.5030,900——
2020-12-02$10.70$10.7052,680——
2020-12-01$10.30$10.3037,380——
2020-11-30$10.30$10.3040,310——
2020-11-27$10.20$10.2028,900——
2020-11-25$10.40$10.4056,430——
2020-11-24$9.80$9.8063,780——
2020-11-23$10.10$10.1067,500——
2020-11-20$10.00$10.0041,720——
2020-11-19$9.90$9.9044,760——
2020-11-18$10.00$10.00124,130——
2020-11-17$10.20$10.20392,010——
2020-11-16$11.50$11.5076,750——
2020-11-13$10.90$10.9023,260——
2020-11-12$10.40$10.4018,180——
2020-11-11$10.10$10.1015,090——
2020-11-10$10.20$10.2032,700——
2020-11-09$10.80$10.80115,930——
2020-11-06$10.60$10.6019,860——
2020-11-05$10.70$10.7034,930——
2020-11-04$10.10$10.1016,580——
2020-11-03$10.10$10.1019,610——
2020-11-02$9.70$9.709,030——
2020-10-30$9.60$9.6013,700——
2020-10-29$9.80$9.8020,950——
2020-10-28$9.80$9.8048,400——
2020-10-27$10.20$10.2042,280——
2020-10-26$10.40$10.4048,790——
2020-10-23$10.70$10.709,380——
2020-10-22$10.70$10.7026,760——
2020-10-21$10.90$10.9023,970——
2020-10-20$10.80$10.8016,610——
2020-10-19$10.80$10.8025,670——
2020-10-16$10.70$10.7022,620——
2020-10-15$11.10$11.1014,970——
2020-10-14$11.10$11.1025,410——
2020-10-13$11.20$11.2027,910——
2020-10-12$11.20$11.2045,780——
2020-10-09$11.00$11.0057,970——
2020-10-08$10.80$10.8031,310——
2020-10-07$10.50$10.5086,430——
2020-10-06$10.40$10.4053,520——
2020-10-05$10.70$10.7021,830——
2020-10-02$10.80$10.8027,500——
2020-10-01$10.80$10.8071,540——
2020-09-30$10.80$10.8055,550——
2020-09-29$10.80$10.8056,160——
2020-09-28$11.40$11.4024,330——
2020-09-25$11.00$11.0028,720——
2020-09-24$10.90$10.9038,960——
2020-09-23$10.80$10.8063,040——
2020-09-22$11.90$11.9024,910——
2020-09-21$12.10$12.1076,120——
2020-09-18$12.40$12.4055,600——
2020-09-17$12.50$12.5077,020——
2020-09-16$13.10$13.1085,550——
2020-09-15$12.90$12.90119,800——
2020-09-14$12.10$12.10118,290——
2020-09-11$11.20$11.2053,120——
2020-09-10$11.50$11.5050,480——
2020-09-09$11.10$11.1085,270——
2020-09-08$10.70$10.7043,930——
2020-09-04$10.80$10.8077,010——
2020-09-03$10.80$10.80104,210——
2020-09-02$11.00$11.0071,950——
2020-09-01$11.10$11.1046,010——
2020-08-31$11.40$11.4074,780——
2020-08-28$11.40$11.4071,240——
2020-08-27$11.00$11.0078,550——
2020-08-26$11.20$11.20137,280——
2020-08-25$11.60$11.60161,160——
2020-08-24$11.70$11.70370,980——
2020-08-21$10.00$10.00217,580——
2020-08-20$10.90$10.90252,090——
2020-08-19$10.80$10.80300,310——
2020-08-18$11.60$11.601,049,710——
2020-08-17$14.50$14.5022,516,530——
2020-08-14$7.90$7.9027,900——
2020-08-13$7.80$7.8019,170——
2020-08-12$7.90$7.9035,860——
2020-08-11$8.30$8.3053,980——
2020-08-10$8.40$8.4040,080——
2020-08-07$8.50$8.5053,500——
2020-08-06$8.40$8.4050,560——
2020-08-05$8.00$8.0053,430——
2020-08-04$8.20$8.2057,150——
2020-08-03$8.20$8.2057,960——
2020-07-31$8.10$8.1067,020——
2020-07-30$7.70$7.7059,210——
2020-07-29$8.40$8.40131,820——
2020-07-28$8.70$8.70267,580——
2020-07-27$7.50$7.50177,410——
2020-07-24$6.40$6.40159,240——
2020-07-23$6.70$6.70137,400——
2020-07-22$6.70$6.70449,860——
2020-07-21$6.10$6.10110,250——
2020-07-20$6.40$6.4063,430——
2020-07-17$6.50$6.5074,550——
2020-07-16$7.20$7.2017,150——
2020-07-15$7.30$7.3016,670——
2020-07-14$7.30$7.3052,170——
2020-07-13$7.70$7.7036,070——
2020-07-10$7.80$7.8077,140——
2020-07-09$8.70$8.7045,060——
2020-07-08$8.90$8.9032,970——
2020-07-07$8.50$8.5016,130——
2020-07-06$8.50$8.5029,590——
2020-07-02$8.10$8.1066,370——
2020-07-01$9.10$9.1039,250——
2020-06-30$9.50$9.5041,660——
2020-06-29$9.60$9.6073,490——
2020-06-26$9.60$9.6060,550——
2020-06-25$10.50$10.50144,000——
2020-06-24$9.20$9.2093,370——
2020-06-23$7.90$7.9021,060——
2020-06-22$7.70$7.7035,510——
2020-06-19$7.20$7.2011,360——
2020-06-18$7.10$7.1029,730——
2020-06-17$7.30$7.3044,460——
2020-06-16$6.80$6.8018,640——
2020-06-15$6.80$6.807,810——
2020-06-12$6.60$6.6018,920——
2020-06-11$6.50$6.5015,500——
2020-06-10$6.80$6.8022,360——
2020-06-09$6.60$6.6065,540——
2020-06-08$6.20$6.2023,160——
2020-06-05$5.90$5.9032,450——
2020-06-04$6.00$6.0021,470——
2020-06-03$6.10$6.1074,660——
2020-06-02$5.90$5.9018,030——
2020-06-01$5.80$5.8012,850——
2020-05-29$5.80$5.8017,080——
2020-05-28$5.60$5.6017,640——
2020-05-27$5.50$5.508,590——
2020-05-26$5.50$5.5026,560——
2020-05-22$5.60$5.609,590——
2020-05-21$5.50$5.5032,440——
2020-05-20$6.00$6.0085,260——
2020-05-19$5.30$5.3020,310——
2020-05-18$5.30$5.3019,680——
2020-05-15$5.00$5.0051,390——
2020-05-14$4.80$4.8073,790——
2020-05-13$4.70$4.7028,600——
2020-05-12$4.90$4.908,210——
2020-05-11$4.90$4.9019,620——
2020-05-08$5.10$5.1029,300——
2020-05-07$5.40$5.4078,400——
2020-05-06$5.00$5.0015,440——
2020-05-05$5.00$5.0016,660——
2020-05-04$5.40$5.4022,420——
2020-05-01$5.20$5.2025,660——
2020-04-30$5.10$5.1019,220——
2020-04-29$5.10$5.1039,050——
2020-04-28$5.10$5.1025,520——
2020-04-27$5.30$5.3032,660——
2020-04-24$5.60$5.6031,060——
2020-04-23$5.70$5.7036,110——
2020-04-22$5.60$5.6054,590——
2020-04-21$4.70$4.7016,110——
2020-04-20$4.80$4.8016,310——
2020-04-17$4.80$4.8022,400——
2020-04-16$4.50$4.508,390——
2020-04-15$4.60$4.6014,310——
2020-04-14$4.70$4.7035,500——
2020-04-13$4.60$4.6040,530——
2020-04-09$4.10$4.1033,370——
2020-04-08$3.90$3.9015,720——
2020-04-07$4.00$4.0016,830——
2020-04-06$4.00$4.0022,900——
2020-04-03$3.70$3.7016,750——
2020-04-02$3.90$3.909,110——
2020-04-01$3.90$3.9019,010——
2020-03-31$4.10$4.1016,640——
2020-03-30$4.00$4.0027,790——
2020-03-27$4.90$4.9022,790——
2020-03-26$4.20$4.2040,200——
2020-03-25$4.10$4.1014,590——
2020-03-24$4.30$4.3040,280——
2020-03-23$4.00$4.0030,200——
2020-03-20$4.30$4.3016,760——
2020-03-19$4.20$4.2043,420——
2020-03-18$4.30$4.3022,720——
2020-03-17$4.50$4.5063,180——
2020-03-16$4.00$4.0019,150——
2020-03-13$4.10$4.1030,290——
2020-03-12$4.70$4.7019,270——
2020-03-11$4.80$4.8011,320——
2020-03-10$4.80$4.8014,040——
2020-03-09$4.70$4.7020,110——
2020-03-06$5.00$5.0017,750——
2020-03-05$5.30$5.3024,590——
2020-03-04$5.40$5.4011,150——
2020-03-03$5.70$5.7030,790——
2020-03-02$5.10$5.1013,530——
2020-02-28$5.00$5.0026,080——
2020-02-27$5.10$5.1055,810——
2020-02-26$5.70$5.7030,650——
2020-02-25$5.60$5.6021,820——
2020-02-24$5.90$5.9074,060——
2020-02-21$6.70$6.7015,360——
2020-02-20$6.20$6.2010,170——
2020-02-19$6.00$6.0027,030——
2020-02-18$6.60$6.6014,410——
2020-02-14$6.20$6.2016,970——
2020-02-13$6.30$6.3019,290——
2020-02-12$6.70$6.7020,110——
2020-02-11$6.80$6.8027,510——
2020-02-10$6.80$6.8016,600——
2020-02-07$6.90$6.9015,420——
2020-02-06$6.90$6.909,420——
2020-02-05$7.60$7.6011,680——
2020-02-04$7.20$7.2025,060——
2020-02-03$7.60$7.6052,750——
2020-01-31$7.50$7.5051,400——
2020-01-30$7.10$7.1014,260——
2020-01-29$7.20$7.208,640——
2020-01-28$7.10$7.108,760——
2020-01-27$7.10$7.1026,400——
2020-01-24$7.00$7.0017,440——
2020-01-23$7.00$7.0019,790——
2020-01-22$6.70$6.7019,930——
2020-01-21$7.00$7.0024,740——
2020-01-17$7.20$7.2052,060——
2020-01-16$6.80$6.8027,930——
2020-01-15$7.00$7.0076,750——
2020-01-14$5.90$5.9023,340——
2020-01-13$5.60$5.6011,550——
2020-01-10$5.60$5.6025,060——
2020-01-09$5.60$5.6050,120——
2020-01-08$5.40$5.40199,740——
2020-01-07$4.90$4.9018,680——
2020-01-06$5.00$5.0032,820——
2020-01-03$4.50$4.5042,010——
2020-01-02$4.30$4.3013,100——