Comstock Stock Price History
NYSE: LODEIndustrialsMajor ChemicalsUSD
2.15-0.06 (-2.71%)
Market open · Delayed 15 min · as of Oct 9, 1:59 PM ET
LODE price history at a glance
The price history for Comstock (LODE) on this page begins on July 19, 2010, when the stock closed at $337.50; it most recently closed at $2.21 on October 5, 2026. The highest price in this record is $1,112.50, reached on November 8, 2010; the latest close is 99.8% below that peak. Across the 15 complete calendar years in the table, LODE finished higher in 5 and lower in 10. Its best year was 2020 (+131.1%) and its worst was 2022 (-78.3%).
Over roughly 16 years the share price changed -99.3%, a -26.7% compound annual price return (excluding dividends). In the last 12 months alone, LODE has lost 38.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $1,112.50
- Date of high
- Nov 8, 2010
- Low since 2010
- $1.30
- Date of low
- Aug 5, 2024
- 52-week high
- $4.98
- 52-week low
- $2.10
- Last close
- $2.21
LODE returns
1 week
-1.78%
1 month
-28.25%
3 months
-47.75%
6 months
-30.28%
Year to date
-41.22%
1 year
-38.27%
3 years
-46.10%
5 years
-91.05%
LODE price return, excluding dividends.
LODE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.21 | -43.19% |
| 2025 | 3.89 | -41.94% |
| 2024 | 6.70 | +21.82% |
| 2023 | 5.50 | +96.43% |
| 2022 | 2.80 | -78.29% |
| 2021 | 12.90 | +24.04% |
| 2020 | 10.40 | +131.11% |
| 2019 | 4.50 | -43.75% |
| 2018 | 8.00 | -58.97% |
| 2017 | 19.50 | -70.00% |
| 2016 | 65.00 | -35.00% |
| 2015 | 100.00 | -51.81% |
| 2014 | 207.50 | -54.89% |
| 2013 | 460.00 | -12.38% |
| 2012 | 525.00 | +14.13% |
| 2011 | 460.00 | -46.82% |
| 2010* | 865.00 | +156.30% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
LODE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.17 | 2.23 | 2.10 | 2.21 | +1.84% | |
| 2.22 | 2.24 | 2.16 | 2.17 | -3.98% | |
| 2.27 | 2.30 | 2.23 | 2.26 | -0.88% | |
| 2.31 | 2.32 | 2.22 | 2.28 | 0.00% | |
| 2.30 | 2.32 | 2.26 | 2.28 | +1.33% | |
| 2.31 | 2.34 | 2.23 | 2.25 | -3.02% | |
| 2.36 | 2.40 | 2.32 | 2.32 | -1.28% | |
| 2.41 | 2.48 | 2.23 | 2.35 | -2.89% | |
| 2.56 | 2.59 | 2.38 | 2.42 | -5.47% | |
| 2.55 | 2.63 | 2.49 | 2.56 | 0.00% | |
| 2.67 | 2.72 | 2.56 | 2.56 | -4.48% | |
| 2.75 | 2.79 | 2.60 | 2.68 | -2.90% | |
| 2.70 | 2.84 | 2.68 | 2.76 | +5.34% | |
| 2.69 | 2.80 | 2.54 | 2.62 | -1.13% | |
| 2.64 | 2.71 | 2.53 | 2.65 | +0.76% | |
| 2.58 | 2.68 | 2.55 | 2.63 | +5.62% | |
| 2.56 | 2.62 | 2.43 | 2.49 | -2.35% | |
| 2.71 | 2.81 | 2.52 | 2.55 | -4.85% | |
| 2.78 | 2.80 | 2.67 | 2.68 | -4.96% | |
| 2.98 | 3.04 | 2.80 | 2.82 | -4.41% | |
| 2.99 | 3.09 | 2.94 | 2.95 | -2.96% | |
| 3.06 | 3.13 | 2.97 | 3.04 | -1.30% | |
| 3.10 | 3.16 | 3.05 | 3.08 | -0.96% | |
| 3.19 | 3.22 | 3.04 | 3.11 | -3.42% | |
| 3.30 | 3.36 | 3.19 | 3.22 | -0.92% | |
| 3.29 | 3.38 | 3.20 | 3.25 | -1.22% | |
| 3.25 | 3.34 | 3.11 | 3.29 | -0.60% | |
| 3.35 | 3.49 | 3.29 | 3.31 | -2.65% | |
| 3.56 | 3.60 | 3.39 | 3.40 | -4.49% | |
| 3.49 | 3.59 | 3.48 | 3.56 | +1.71% | |
| 3.50 | 3.66 | 3.46 | 3.50 | -1.96% | |
| 3.50 | 3.66 | 3.41 | 3.57 | +1.13% | |
| 3.49 | 3.58 | 3.28 | 3.53 | +0.28% | |
| 3.46 | 3.54 | 3.38 | 3.52 | +5.07% | |
| 3.38 | 3.46 | 3.23 | 3.35 | -2.33% | |
| 3.47 | 3.54 | 3.37 | 3.43 | 0.00% | |
| 3.45 | 3.54 | 3.37 | 3.43 | -1.15% | |
| 3.47 | 3.71 | 3.36 | 3.47 | +0.29% | |
| 3.41 | 3.49 | 3.29 | 3.46 | +0.58% | |
| 3.44 | 3.53 | 3.35 | 3.44 | -1.43% | |
| 3.53 | 3.66 | 3.48 | 3.49 | -1.69% | |
| 3.28 | 3.60 | 3.26 | 3.55 | +9.23% | |
| 3.22 | 3.28 | 3.14 | 3.25 | +0.62% | |
| 3.19 | 3.29 | 3.14 | 3.23 | +4.53% | |
| 3.06 | 3.12 | 3.03 | 3.09 | -0.32% | |
| 3.18 | 3.20 | 3.06 | 3.10 | -2.52% | |
| 3.03 | 3.20 | 2.96 | 3.18 | +5.30% | |
| 2.75 | 3.03 | 2.73 | 3.02 | +10.22% | |
| 2.85 | 2.88 | 2.63 | 2.74 | -1.79% | |
| 2.79 | 2.90 | 2.76 | 2.79 | +2.57% | |
| 2.84 | 2.92 | 2.70 | 2.72 | -3.89% | |
| 3.10 | 3.10 | 2.81 | 2.83 | -9.00% | |
| 3.09 | 3.19 | 2.84 | 3.11 | +3.67% | |
| 3.75 | 3.75 | 2.82 | 3.00 | -22.68% | |
| 3.91 | 4.03 | 3.86 | 3.88 | -1.77% | |
| 3.90 | 4.05 | 3.90 | 3.95 | -0.25% | |
| 3.89 | 4.07 | 3.89 | 3.96 | +2.33% | |
| 3.88 | 3.99 | 3.85 | 3.87 | -1.28% | |
| 3.88 | 3.99 | 3.78 | 3.92 | -0.51% | |
| 4.16 | 4.20 | 3.88 | 3.94 | -5.29% | |
| 4.31 | 4.44 | 4.15 | 4.16 | -3.26% | |
| 4.24 | 4.43 | 4.24 | 4.30 | +2.87% | |
| 4.33 | 4.41 | 4.14 | 4.18 | -3.69% | |
| 4.21 | 4.36 | 4.12 | 4.34 | +2.60% | |
| 4.12 | 4.41 | 4.08 | 4.23 | +3.17% | |
| 3.89 | 4.13 | 3.84 | 4.10 | +5.94% | |
| 4.08 | 4.13 | 3.83 | 3.87 | -5.15% | |
| 4.20 | 4.28 | 4.06 | 4.08 | -2.63% | |
| 4.05 | 4.41 | 4.05 | 4.19 | +5.01% | |
| 4.11 | 4.26 | 3.98 | 3.99 | -4.09% | |
| 4.22 | 4.38 | 4.12 | 4.16 | -1.42% | |
| 4.27 | 4.38 | 4.12 | 4.22 | -2.76% | |
| 3.92 | 4.38 | 3.91 | 4.34 | +9.05% | |
| 4.10 | 4.15 | 3.94 | 3.98 | -3.16% | |
| 4.25 | 4.32 | 4.00 | 4.11 | -3.97% | |
| 4.23 | 4.43 | 4.21 | 4.28 | -4.46% | |
| 4.85 | 4.93 | 4.43 | 4.48 | -6.08% | |
| 4.70 | 4.98 | 4.70 | 4.77 | +1.92% | |
| 4.33 | 4.96 | 4.32 | 4.68 | +8.58% | |
| 4.37 | 4.50 | 4.22 | 4.31 | +5.64% | |
| 4.19 | 4.37 | 4.06 | 4.08 | -0.49% | |
| 4.07 | 4.16 | 4.03 | 4.10 | +0.49% | |
| 3.75 | 4.17 | 3.73 | 4.08 | +9.68% | |
| 3.78 | 3.83 | 3.64 | 3.72 | -3.12% | |
| 3.98 | 4.14 | 3.77 | 3.84 | -3.76% | |
| 4.00 | 4.06 | 3.95 | 3.99 | +1.53% | |
| 4.31 | 4.45 | 3.93 | 3.93 | -9.86% | |
| 4.23 | 4.64 | 4.13 | 4.36 | +11.22% | |
| 4.11 | 4.13 | 3.86 | 3.92 | -5.54% | |
| 4.03 | 4.18 | 4.02 | 4.15 | +1.47% | |
| 4.14 | 4.23 | 4.07 | 4.09 | -1.45% | |
| 4.06 | 4.20 | 3.94 | 4.15 | +1.72% | |
| 4.04 | 4.24 | 4.01 | 4.08 | -0.24% | |
| 4.21 | 4.25 | 4.03 | 4.09 | +2.00% | |
| 3.84 | 4.21 | 3.82 | 4.01 | +4.97% | |
| 3.81 | 3.98 | 3.80 | 3.82 | +1.06% | |
| 3.73 | 3.89 | 3.70 | 3.78 | +0.27% | |
| 3.96 | 4.06 | 3.76 | 3.77 | -3.83% | |
| 3.70 | 4.07 | 3.58 | 3.92 | +3.98% | |
| 3.33 | 3.85 | 3.29 | 3.77 | +8.02% | |
| 3.50 | 3.59 | 3.40 | 3.49 | +5.12% | |
| 3.35 | 3.48 | 3.30 | 3.32 | -3.49% | |
| 3.07 | 3.50 | 3.06 | 3.44 | +18.21% | |
| 2.95 | 2.99 | 2.84 | 2.91 | -2.02% | |
| 2.95 | 3.03 | 2.83 | 2.97 | +1.02% | |
| 3.19 | 3.24 | 2.75 | 2.94 | -10.91% | |
| 3.29 | 3.40 | 3.24 | 3.30 | +0.92% | |
| 3.26 | 3.29 | 3.15 | 3.27 | +2.83% | |
| 3.26 | 3.30 | 3.17 | 3.18 | -1.55% | |
| 3.33 | 3.35 | 3.22 | 3.23 | -2.71% | |
| 3.28 | 3.34 | 3.24 | 3.32 | +1.22% | |
| 3.18 | 3.28 | 3.18 | 3.28 | +3.14% | |
| 3.24 | 3.26 | 3.09 | 3.18 | -1.85% | |
| 3.25 | 3.29 | 3.17 | 3.24 | -1.22% | |
| 3.22 | 3.35 | 3.17 | 3.28 | +0.92% | |
| 3.24 | 3.28 | 3.14 | 3.25 | -0.31% | |
| 3.21 | 3.29 | 3.16 | 3.26 | +1.24% | |
| 3.13 | 3.23 | 3.08 | 3.22 | +5.23% | |
| 3.15 | 3.20 | 3.06 | 3.06 | -2.55% | |
| 3.12 | 3.19 | 3.08 | 3.14 | +0.32% | |
| 3.12 | 3.17 | 3.06 | 3.13 | +2.62% | |
| 3.13 | 3.14 | 3.01 | 3.05 | -1.61% | |
| 3.08 | 3.15 | 3.07 | 3.10 | +1.97% | |
| 3.17 | 3.17 | 3.03 | 3.04 | -2.56% | |
| 3.02 | 3.19 | 2.99 | 3.12 | +2.30% | |
| 3.19 | 3.22 | 3.03 | 3.05 | -3.79% | |
| 3.21 | 3.26 | 3.15 | 3.17 | -1.86% | |
| 3.40 | 3.52 | 3.19 | 3.23 | -1.22% | |
| 3.42 | 3.46 | 3.26 | 3.27 | -5.49% | |
| 3.56 | 3.59 | 3.35 | 3.46 | -3.35% | |
| 3.13 | 3.61 | 3.13 | 3.58 | +16.23% | |
| 3.09 | 3.18 | 3.04 | 3.08 | +0.98% | |
| 2.95 | 3.07 | 2.95 | 3.05 | +4.81% | |
| 3.08 | 3.09 | 2.85 | 2.91 | -3.96% | |
| 3.06 | 3.12 | 2.93 | 3.03 | -1.94% | |
| 3.25 | 3.39 | 3.07 | 3.09 | -3.74% | |
| 3.03 | 3.39 | 2.98 | 3.21 | +15.47% | |
| 2.80 | 2.88 | 2.70 | 2.78 | -1.42% | |
| 2.73 | 2.87 | 2.68 | 2.82 | +6.42% | |
| 2.75 | 2.80 | 2.61 | 2.65 | -2.93% | |
| 2.79 | 2.80 | 2.65 | 2.73 | -4.55% | |
| 3.09 | 3.11 | 2.80 | 2.86 | -8.33% | |
| 3.12 | 3.33 | 3.09 | 3.12 | +2.63% | |
| 3.15 | 3.20 | 3.00 | 3.04 | -3.49% | |
| 3.37 | 3.38 | 3.13 | 3.15 | -5.12% | |
| 3.39 | 3.47 | 3.31 | 3.32 | -3.49% | |
| 3.38 | 3.48 | 3.28 | 3.44 | +0.88% | |
| 3.30 | 3.52 | 3.28 | 3.41 | +3.96% | |
| 3.19 | 3.31 | 3.14 | 3.28 | +0.31% | |
| 3.20 | 3.40 | 3.18 | 3.27 | -1.51% | |
| 3.36 | 3.40 | 3.20 | 3.32 | -1.48% | |
| 3.20 | 3.39 | 3.19 | 3.37 | +4.98% | |
| 3.03 | 3.22 | 2.97 | 3.21 | +1.90% | |
| 3.00 | 3.17 | 3.00 | 3.15 | +1.61% | |
| 3.08 | 3.11 | 2.95 | 3.10 | -1.27% | |
| 3.07 | 3.19 | 3.02 | 3.14 | +1.62% | |
| 3.17 | 3.18 | 3.05 | 3.09 | -1.28% | |
| 3.07 | 3.15 | 3.03 | 3.13 | +2.62% | |
| 3.07 | 3.20 | 2.99 | 3.05 | -3.17% | |
| 2.99 | 3.28 | 2.98 | 3.15 | +5.35% | |
| 2.83 | 2.99 | 2.77 | 2.99 | +5.65% | |
| 2.79 | 2.87 | 2.73 | 2.83 | +2.17% | |
| 2.70 | 2.79 | 2.62 | 2.77 | +0.36% | |
| 2.67 | 2.81 | 2.65 | 2.76 | +4.55% | |
| 2.91 | 2.95 | 2.62 | 2.64 | -5.71% | |
| 2.80 | 2.90 | 2.72 | 2.80 | +0.72% | |
| 2.86 | 2.89 | 2.74 | 2.78 | -2.46% | |
| 2.77 | 2.88 | 2.69 | 2.85 | +2.52% | |
| 2.50 | 2.83 | 2.49 | 2.78 | +17.30% | |
| 2.61 | 2.63 | 2.35 | 2.37 | -11.90% | |
| 2.95 | 2.95 | 2.67 | 2.69 | -8.50% | |
| 2.95 | 3.05 | 2.83 | 2.94 | +1.38% | |
| 2.92 | 2.97 | 2.79 | 2.90 | -1.69% | |
| 3.07 | 3.14 | 2.82 | 2.95 | -5.75% | |
| 3.18 | 3.23 | 2.96 | 3.13 | -11.33% | |
| 3.64 | 3.65 | 3.42 | 3.53 | -1.94% | |
| 3.83 | 3.86 | 3.49 | 3.60 | -3.49% | |
| 4.64 | 4.80 | 3.70 | 3.73 | -15.61% | |
| 4.61 | 4.62 | 4.29 | 4.42 | -3.70% | |
| 4.24 | 4.64 | 4.24 | 4.59 | +9.55% | |
| 4.00 | 4.21 | 3.99 | 4.19 | +5.28% | |
| 4.05 | 4.09 | 3.94 | 3.98 | -2.69% | |
| 4.10 | 4.17 | 3.98 | 4.09 | +0.74% | |
| 3.82 | 4.11 | 3.81 | 4.06 | +5.45% | |
| 3.67 | 3.87 | 3.56 | 3.85 | +5.19% | |
| 3.78 | 3.78 | 3.62 | 3.66 | -3.17% | |
| 3.78 | 3.88 | 3.60 | 3.78 | +1.07% | |
| 3.71 | 3.88 | 3.70 | 3.74 | +2.19% | |
| 3.92 | 3.92 | 3.60 | 3.66 | -7.81% | |
| 3.88 | 4.04 | 3.83 | 3.97 | +3.66% | |
| 4.01 | 4.06 | 3.81 | 3.83 | -4.73% | |
| 3.97 | 4.10 | 3.94 | 4.02 | +3.34% | |
| 3.82 | 3.93 | 3.74 | 3.89 | +3.46% | |
| 3.85 | 4.00 | 3.72 | 3.76 | -5.76% | |
| 3.88 | 4.12 | 3.80 | 3.99 | +3.64% | |
| 3.89 | 4.03 | 3.66 | 3.85 | -2.28% | |
| 4.05 | 4.05 | 3.76 | 3.94 | -2.48% | |
| 3.87 | 4.12 | 3.74 | 4.04 | +2.80% | |
| 3.90 | 3.95 | 3.77 | 3.93 | +0.51% | |
| 3.78 | 4.04 | 3.74 | 3.91 | +5.96% | |
| 3.50 | 3.78 | 3.50 | 3.69 | +5.73% | |
| 3.51 | 3.85 | 3.45 | 3.49 | +0.87% | |
| 3.59 | 3.67 | 3.40 | 3.46 | -3.35% | |
| 3.26 | 3.70 | 3.23 | 3.58 | +10.15% | |
| 3.40 | 3.56 | 3.19 | 3.25 | -0.31% | |
| 3.46 | 3.52 | 3.24 | 3.26 | -5.51% | |
| 3.33 | 3.48 | 3.27 | 3.45 | +3.29% | |
| 3.26 | 3.40 | 3.16 | 3.34 | +1.83% | |
| 3.19 | 3.31 | 3.13 | 3.28 | +3.47% | |
| 3.43 | 3.43 | 3.16 | 3.17 | -6.49% | |
| 3.73 | 3.73 | 3.32 | 3.39 | -9.60% | |
| 3.47 | 3.75 | 3.44 | 3.75 | +7.76% | |
| 3.40 | 3.49 | 3.31 | 3.48 | +1.46% | |
| 3.45 | 3.58 | 3.41 | 3.43 | +0.59% | |
| 3.49 | 3.49 | 3.36 | 3.41 | -4.75% | |
| 3.65 | 3.68 | 3.55 | 3.58 | -1.10% | |
| 3.46 | 3.65 | 3.43 | 3.62 | +4.32% | |
| 3.27 | 3.50 | 3.27 | 3.47 | +6.12% | |
| 3.20 | 3.28 | 3.04 | 3.27 | -3.25% | |
| 3.31 | 3.40 | 3.13 | 3.38 | +3.05% | |
| 3.40 | 3.61 | 3.22 | 3.28 | -2.96% | |
| 3.22 | 3.38 | 3.17 | 3.38 | +4.97% | |
| 3.26 | 3.27 | 3.10 | 3.22 | -0.62% | |
| 2.93 | 3.34 | 2.90 | 3.24 | +9.09% | |
| 2.81 | 3.06 | 2.78 | 2.97 | +4.21% | |
| 2.99 | 3.10 | 2.81 | 2.85 | -5.63% | |
| 3.05 | 3.14 | 2.95 | 3.02 | -0.66% | |
| 2.99 | 3.05 | 2.92 | 3.04 | +2.01% | |
| 2.86 | 3.02 | 2.80 | 2.98 | +8.36% | |
| 2.69 | 2.78 | 2.61 | 2.75 | +1.48% | |
| 2.77 | 2.80 | 2.67 | 2.71 | -1.81% | |
| 2.76 | 2.86 | 2.74 | 2.76 | 0.00% | |
| 2.94 | 3.05 | 2.71 | 2.76 | -6.44% | |
| 3.12 | 3.13 | 2.85 | 2.95 | -4.84% | |
| 3.23 | 3.27 | 2.98 | 3.10 | -1.90% | |
| 3.13 | 3.48 | 3.06 | 3.16 | +5.69% | |
| 3.03 | 3.13 | 2.96 | 2.99 | -1.64% | |
| 3.01 | 3.17 | 2.97 | 3.04 | 0.00% | |
| 3.19 | 3.19 | 2.99 | 3.04 | -3.18% | |
| 3.01 | 3.20 | 3.01 | 3.14 | +5.72% | |
| 3.08 | 3.15 | 2.94 | 2.97 | -3.88% | |
| 3.23 | 3.27 | 3.02 | 3.09 | -5.79% | |
| 3.48 | 3.53 | 3.18 | 3.28 | -5.48% | |
| 3.49 | 3.61 | 3.33 | 3.47 | -1.42% | |
| 3.86 | 3.90 | 3.49 | 3.52 | -9.51% | |
| 4.31 | 4.31 | 3.78 | 3.89 | -8.04% | |
| 4.68 | 4.75 | 4.01 | 4.23 | -3.42% | |
| 4.00 | 4.60 | 4.00 | 4.38 | +12.89% | |
| 3.53 | 3.93 | 3.52 | 3.88 | +13.78% | |
| 3.82 | 3.83 | 3.40 | 3.41 | -10.03% | |
| 3.59 | 3.80 | 3.55 | 3.79 | +5.87% | |
| 3.56 | 3.65 | 3.51 | 3.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LODE chart for longer ranges.