Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
10.44
-0.59 (-5.39%)
Apr 23, 2025, 4:00 PM EDT - Market closed

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202511.3111.3110.4010.6010.60-3.90%14,377
Apr 22, 202510.3711.6610.3711.0311.039.53%59,285
Apr 21, 202510.5010.769.7610.0710.07-3.64%40,030
Apr 17, 202510.0110.7010.0110.4510.454.40%76,312
Apr 16, 20259.3010.099.1610.0110.017.63%35,570
Apr 15, 20259.599.819.179.309.30-3.02%151,500
Apr 14, 20258.709.598.709.599.5913.49%36,061
Apr 11, 20258.688.898.398.458.45-3.21%50,163
Apr 10, 20258.809.158.728.738.73-4.38%22,145
Apr 9, 20258.219.138.219.139.1311.21%22,325
Apr 8, 20258.648.838.138.218.21-4.31%17,099
Apr 7, 20258.759.618.308.588.58-2.39%70,401
Apr 4, 20258.909.098.398.798.79-3.41%29,263
Apr 3, 20258.699.428.699.109.100.44%47,422
Apr 2, 20258.979.338.819.069.061.12%6,478
Apr 1, 20258.659.328.458.968.963.94%27,201
Mar 31, 20259.7010.538.288.628.62-9.17%95,939
Mar 28, 202510.2810.288.839.499.49-7.32%32,041
Mar 27, 20259.6410.609.4210.2410.246.22%26,621
Mar 26, 20259.8810.039.259.649.64-3.89%88,339
Mar 25, 20259.2010.418.6410.0310.038.20%110,257
Mar 24, 20258.119.418.119.279.2719.77%118,202
Mar 21, 20257.028.797.027.747.7414.16%166,633
Mar 20, 20256.426.826.416.786.781.50%6,086
Mar 19, 20256.556.766.416.686.684.21%7,512
Mar 18, 20256.526.586.416.416.41-1.69%5,476
Mar 17, 20256.616.666.506.526.521.72%2,205
Mar 14, 20256.506.896.356.416.41-2.29%7,026
Mar 13, 20257.117.116.566.566.56-5.88%2,697
Mar 12, 20257.007.006.746.976.971.01%6,068
Mar 11, 20256.777.006.756.906.90-0.72%5,756
Mar 10, 20257.147.236.946.956.95-2.11%6,739
Mar 7, 20257.277.277.007.107.101.28%1,918
Mar 6, 20257.167.217.017.017.01-2,399
Mar 5, 20256.917.186.917.017.011.67%2,710
Mar 4, 20256.677.006.596.906.907.73%15,172
Mar 3, 20257.027.116.316.406.40-8.83%14,367
Feb 28, 20257.397.427.027.027.02-5.14%10,813
Feb 27, 20257.407.407.407.407.40-0.54%1,938
Feb 26, 20257.257.777.257.447.442.48%5,358
Feb 25, 20257.667.837.267.267.26-2.55%6,072
Feb 24, 20257.767.767.407.457.45-4.49%5,253
Feb 21, 20257.777.807.367.807.800.48%21,062
Feb 20, 20257.857.967.567.767.76-2.57%28,964
Feb 19, 20258.028.027.867.977.97-2.11%5,472
Feb 18, 20258.048.207.678.148.140.62%5,878
Feb 14, 20257.908.207.808.098.091.89%24,242
Feb 13, 20258.398.397.837.947.94-1.37%7,139
Feb 12, 20258.008.357.928.058.054.41%25,649
Feb 11, 20258.038.037.717.717.71-5.75%15,284