NYSE American · LODE · stock
Comstock Inc. (LODE) stock price history
Every NYSE American trading session of Comstock Inc. from Jul 21, 2010 to Sep 28, 2026: 4,072 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LODE adjusted close, 2010 to 2026
- $1,075
- All time high, 2010
- $4.98
- 52 week high, $2.35 low
- 4,072
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
LODE key facts
- Comstock Inc. (LODE) closed at $2.42 on Sep 28, 2026 on NYSE American.
- LODE's all time high close is $1,075, set on Nov 8, 2010; its all time low close is $1.40 on Aug 5, 2024.
- LODE's 52 week range is $2.35 to $4.98.
- LODE returned -34.1% over the year to Sep 28, 2026 and -91.5% over five years.
- Over ten years LODE returned -97%, -30.7% a year compounded.
- LODE's deepest drawdown was -99.9% from Nov 8, 2010 to Aug 5, 2024.
- DataCedar holds 4,072 daily sessions of LODE history from Jul 21, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LODE price chart, 2010 to 2026
LODE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.8% |
| 3 months | -44.2% |
| 6 months | -20.1% |
| Year to date | -39.3% |
| 1 year | -34.1% |
| 3 years | -42.4% |
| 5 years | -91.5% |
| 10 years | -97.5% |
| Since Jul 21, 2010 | -99.4% |
| Compound annual growth, 16.2 years | -26.9% |
LODE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,075 on Nov 8, 2010
- All time low close
- $1.40 on Aug 5, 2024
- 52 week high
- $4.98 on Jun 18, 2026
- 52 week low
- $2.35 on Feb 5, 2026
- Deepest drawdown
- -99.9% from Nov 8, 2010 to Aug 5, 2024, not yet recovered
- Best single session
- +157.3% on Feb 17, 2021
- Worst single session
- -47.2% on Jan 13, 2025
- Volatility, 1 year annualised
- 83.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +136%
- Worst calendar year
- 2022, -78%
LODE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 21, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.82 | $4.98 | $2.35 | $2.42 | -35.6% | 285.3M | 185 |
| 2025 | $8.10 | $8.10 | $1.67 | $3.76 | -53.0% | 202.9M | 250 |
| 2024 | $5.50 | $10.10 | $1.30 | $8.00 | +45.5% | 96.3M | 252 |
| 2023 | $2.90 | $9.90 | $2.70 | $5.50 | +96.4% | 19M | 250 |
| 2022 | $13.10 | $21.20 | $2.40 | $2.80 | -78.3% | 15.2M | 251 |
| 2021 | $10.50 | $98.50 | $10.30 | $12.90 | +24.0% | 86.8M | 252 |
| 2020 | $4.50 | $21.20 | $3.30 | $10.40 | +136.4% | 35.9M | 253 |
| 2019 | $6.50 | $14.00 | $1.50 | $4.40 | -32.3% | 6.3M | 252 |
| 2018 | $19.50 | $24.50 | $6.00 | $6.50 | -66.7% | 4.3M | 251 |
| 2017 | $65.00 | $77.50 | $10.50 | $19.50 | -70.0% | 2M | 251 |
| 2016 | $100.00 | $155.00 | $47.50 | $65.00 | -35.0% | 403.3K | 252 |
| 2015 | $197.50 | $297.50 | $87.50 | $100.00 | -47.4% | 155.7K | 252 |
| 2014 | $437.50 | $520.00 | $152.50 | $190.00 | -56.6% | 164.9K | 252 |
| 2013 | $575.00 | $580.00 | $390.00 | $437.50 | -23.2% | 186.3K | 252 |
| 2012 | $467.50 | $855.00 | $397.50 | $570.00 | +23.9% | 188.7K | 250 |
| 2011 | $857.50 | $997.50 | $390.00 | $460.00 | -46.8% | 113.1K | 252 |
| 2010 | $325.00 | $1,113 | $305.00 | $865.00 | n/a | 51.2K | 115 |
LODE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.42 | -26.9% |
| August 2026 | $3.31 | +20.8% |
| July 2026 | $2.74 | -34.1% |
| June 2026 | $4.16 | +0.2% |
| May 2026 | $4.15 | +26.5% |
| April 2026 | $3.28 | +7.5% |
| March 2026 | $3.05 | -1.6% |
| February 2026 | $3.10 | +5.1% |
| January 2026 | $2.95 | -21.5% |
| December 2025 | $3.76 | +5.0% |
| November 2025 | $3.58 | +15.5% |
| October 2025 | $3.10 | -9.4% |
About the LODE data
Daily bars. 4,072 sessions from Jul 21, 2010 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LODE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- LEGO.W Legato Merger Corp. IV Redeemable Warrants, each whole warrant exercisable to purchase one ordinary share at an exercise price of $11.50 per share
- LGCY Legacy Education Inc.
- LGL Lgl Group INC
- LGPS Logprostyle INC.
- LPA Logistic Properties of the Americas
- LSF Laird Superfood, Inc.
- LUD Luda Technology Group Ltd
- MAIA MAIA Biotechnology, Inc.
Browse NYSE American
Common questions
LODE share price history
