Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
8.80
-0.68 (-7.17%)
Mar 31, 2025, 3:38 PM EDT - Market open
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.70 | 10.50 | 9.01 | 9.01 | - | -5.06% | 48,985 |
| Mar 28, 2025 | 10.28 | 10.28 | 8.83 | 9.49 | 9.49 | -7.32% | 32,041 |
| Mar 27, 2025 | 9.64 | 10.60 | 9.42 | 10.24 | 10.24 | 6.22% | 26,621 |
| Mar 26, 2025 | 9.88 | 10.03 | 9.25 | 9.64 | 9.64 | -3.89% | 88,339 |
| Mar 25, 2025 | 9.20 | 10.41 | 8.64 | 10.03 | 10.03 | 8.20% | 110,257 |
| Mar 24, 2025 | 8.11 | 9.41 | 8.11 | 9.27 | 9.27 | 19.77% | 118,202 |
| Mar 21, 2025 | 7.02 | 8.79 | 7.02 | 7.74 | 7.74 | 14.16% | 166,633 |
| Mar 20, 2025 | 6.42 | 6.82 | 6.41 | 6.78 | 6.78 | 1.50% | 6,086 |
| Mar 19, 2025 | 6.55 | 6.76 | 6.41 | 6.68 | 6.68 | 4.21% | 7,512 |
| Mar 18, 2025 | 6.52 | 6.58 | 6.41 | 6.41 | 6.41 | -1.69% | 5,476 |
| Mar 17, 2025 | 6.61 | 6.66 | 6.50 | 6.52 | 6.52 | 1.72% | 2,205 |
| Mar 14, 2025 | 6.50 | 6.89 | 6.35 | 6.41 | 6.41 | -2.29% | 7,026 |
| Mar 13, 2025 | 7.11 | 7.11 | 6.56 | 6.56 | 6.56 | -5.88% | 2,697 |
| Mar 12, 2025 | 7.00 | 7.00 | 6.74 | 6.97 | 6.97 | 1.01% | 6,068 |
| Mar 11, 2025 | 6.77 | 7.00 | 6.75 | 6.90 | 6.90 | -0.72% | 5,756 |
| Mar 10, 2025 | 7.14 | 7.23 | 6.94 | 6.95 | 6.95 | -2.11% | 6,739 |
| Mar 7, 2025 | 7.27 | 7.27 | 7.00 | 7.10 | 7.10 | 1.28% | 1,918 |
| Mar 6, 2025 | 7.16 | 7.21 | 7.01 | 7.01 | 7.01 | - | 2,399 |
| Mar 5, 2025 | 6.91 | 7.18 | 6.91 | 7.01 | 7.01 | 1.67% | 2,710 |
| Mar 4, 2025 | 6.67 | 7.00 | 6.59 | 6.90 | 6.90 | 7.73% | 15,172 |
| Mar 3, 2025 | 7.02 | 7.11 | 6.31 | 6.40 | 6.40 | -8.83% | 14,367 |
| Feb 28, 2025 | 7.39 | 7.42 | 7.02 | 7.02 | 7.02 | -5.14% | 10,813 |
| Feb 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | 1,938 |
| Feb 26, 2025 | 7.25 | 7.77 | 7.25 | 7.44 | 7.44 | 2.48% | 5,358 |
| Feb 25, 2025 | 7.66 | 7.83 | 7.26 | 7.26 | 7.26 | -2.55% | 6,072 |
| Feb 24, 2025 | 7.76 | 7.76 | 7.40 | 7.45 | 7.45 | -4.49% | 5,253 |
| Feb 21, 2025 | 7.77 | 7.80 | 7.36 | 7.80 | 7.80 | 0.48% | 21,062 |
| Feb 20, 2025 | 7.85 | 7.96 | 7.56 | 7.76 | 7.76 | -2.57% | 28,964 |
| Feb 19, 2025 | 8.02 | 8.02 | 7.86 | 7.97 | 7.97 | -2.11% | 5,472 |
| Feb 18, 2025 | 8.04 | 8.20 | 7.67 | 8.14 | 8.14 | 0.62% | 5,878 |
| Feb 14, 2025 | 7.90 | 8.20 | 7.80 | 8.09 | 8.09 | 1.89% | 24,242 |
| Feb 13, 2025 | 8.39 | 8.39 | 7.83 | 7.94 | 7.94 | -1.37% | 7,139 |
| Feb 12, 2025 | 8.00 | 8.35 | 7.92 | 8.05 | 8.05 | 4.41% | 25,649 |
| Feb 11, 2025 | 8.03 | 8.03 | 7.71 | 7.71 | 7.71 | -5.75% | 15,284 |
| Feb 10, 2025 | 8.01 | 8.55 | 7.98 | 8.18 | 8.18 | 0.49% | 18,431 |
| Feb 7, 2025 | 8.28 | 8.43 | 8.05 | 8.14 | 8.14 | -3.10% | 6,629 |
| Feb 6, 2025 | 8.40 | 8.40 | 8.26 | 8.40 | 8.40 | 0.84% | 17,594 |
| Feb 5, 2025 | 8.09 | 8.44 | 8.09 | 8.33 | 8.33 | 1.96% | 9,994 |
| Feb 4, 2025 | 8.10 | 8.68 | 7.91 | 8.17 | 8.17 | 1.38% | 32,520 |
| Feb 3, 2025 | 8.29 | 8.45 | 8.06 | 8.06 | 8.06 | -4.96% | 7,231 |
| Jan 31, 2025 | 8.48 | 8.54 | 8.12 | 8.48 | 8.48 | -1.17% | 2,450 |
| Jan 30, 2025 | 8.39 | 9.00 | 8.39 | 8.58 | 8.58 | 0.59% | 25,734 |
| Jan 29, 2025 | 8.35 | 8.70 | 8.32 | 8.53 | 8.53 | 2.03% | 7,937 |
| Jan 28, 2025 | 8.25 | 8.65 | 8.25 | 8.36 | 8.36 | 1.09% | 7,867 |
| Jan 27, 2025 | 8.02 | 8.67 | 7.88 | 8.27 | 8.27 | - | 19,106 |
| Jan 24, 2025 | 8.29 | 8.44 | 8.26 | 8.27 | 8.27 | -0.36% | 27,784 |
| Jan 23, 2025 | 8.25 | 8.58 | 8.22 | 8.30 | 8.30 | 0.12% | 13,522 |
| Jan 22, 2025 | 8.25 | 8.95 | 7.81 | 8.29 | 8.29 | - | 26,120 |
| Jan 21, 2025 | 8.17 | 8.76 | 8.16 | 8.29 | 8.29 | -1.54% | 18,918 |
| Jan 17, 2025 | 7.75 | 8.49 | 7.70 | 8.42 | 8.42 | 6.18% | 21,176 |