Comstock Inc.
LODEAMEXReal Estate● Active
$3.99
+$0.06(+1.53%)
Market Cap$147610617
P/E Ratio—
52W High$4.8
52W Low$2.24
Comstock Inc.（LODE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lode · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.50
Jun 10, 2021
-90.6% from here
5-Year Low5Y
$1.25
Aug 5, 2024
+219.2% from low
IPO Priceadj.
$385.00
Jul 21, 2010
-99.0% since IPO
1 Year Ago
$3.50
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$41.70
Jun 9, 2021
-90.4% in 5Y
10 Years Ago
$92.53
Jun 9, 2016
-95.7% in 10Y
Historical Price Data · LODE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.00 | $4.06 | $3.95 | $3.99 | $3.99 | 1.3M | -0.25% |
| Jun 5, 2026 | $4.31 | $4.45 | $3.93 | $3.93 | $3.93 | 2.2M | -8.82% |
| Jun 4, 2026 | $4.23 | $4.64 | $4.13 | $4.36 | $4.36 | 3.4M | +3.07% |
| Jun 3, 2026 | $4.11 | $4.13 | $3.86 | $3.92 | $3.92 | 1.8M | -4.62% |
| Jun 2, 2026 | $4.03 | $4.18 | $4.02 | $4.15 | $4.15 | 1.1M | +2.98% |
| Jun 1, 2026 | $4.14 | $4.23 | $4.07 | $4.09 | $4.09 | 1.5M | -1.21% |
| May 29, 2026 | $4.06 | $4.20 | $3.94 | $4.15 | $4.15 | 1.4M | +2.22% |
| May 28, 2026 | $4.04 | $4.24 | $4.01 | $4.08 | $4.08 | 1.2M | +0.99% |
| May 27, 2026 | $4.21 | $4.25 | $4.03 | $4.09 | $4.09 | 1.0M | -2.85% |
| May 26, 2026 | $3.84 | $4.21 | $3.82 | $4.01 | $4.01 | 2.2M | +4.43% |
| May 22, 2026 | $3.81 | $3.98 | $3.80 | $3.82 | $3.82 | 1.2M | +0.26% |
| May 21, 2026 | $3.73 | $3.89 | $3.70 | $3.78 | $3.78 | 1.3M | +1.34% |
| May 20, 2026 | $3.96 | $4.06 | $3.76 | $3.77 | $3.77 | 1.4M | -4.80% |
| May 19, 2026 | $3.70 | $4.07 | $3.58 | $3.92 | $3.92 | 2.5M | +5.95% |
| May 18, 2026 | $3.33 | $3.85 | $3.29 | $3.77 | $3.77 | 2.4M | +13.21% |
| May 15, 2026 | $3.50 | $3.59 | $3.40 | $3.49 | $3.49 | 1.6M | -0.29% |
| May 14, 2026 | $3.35 | $3.48 | $3.30 | $3.32 | $3.32 | 926K | -0.90% |
| May 13, 2026 | $3.07 | $3.50 | $3.06 | $3.44 | $3.44 | 3.7M | +12.05% |
| May 12, 2026 | $2.95 | $2.99 | $2.84 | $2.91 | $2.91 | 1.0M | -1.36% |
| May 11, 2026 | $2.95 | $3.03 | $2.83 | $2.97 | $2.97 | 1.3M | +0.68% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LODE
Jan 1 → Dec 31 · 6 years2026+4.5%$3.82 → $3.99
+4.5%
2025-53.3%$8.05 → $3.76
-53.3%
2024+45.6%$5.50 → $8.01
+45.6%
2023+89.0%$2.90 → $5.48
+89.0%
2022-79.0%$13.10 → $2.75
-79.0%
2021-68.8%$41.30 → $12.90
-68.8%
Best Year2023 · +89.0%
Worst Year2022 · -79.0%
Positive Years3 / 6
Avg Annual Return-10.3%
6Y Total Return-90.3%
6Y CAGR~-32.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in LODE?
If you invested $1,000 in LODE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$43
Total Return-95.7%
CAGR~-27.0% / yr
Profit$-957
Based on Jun 9, 2016 · $92.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Comstock Inc.（LODE）所属板块为 Real Estate，主要交易场所为 AMEX。本页行情快照中的最近价为 $3.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LODE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LODE 历史股价FMP 日线复权 OHLCV