Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
15.29
-0.27 (-1.70%)
Sep 30, 2025, 9:35 AM EDT - Market open

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202515.7016.4515.3815.5515.550.06%17,224
Sep 26, 202515.5215.7015.1515.5415.540.39%17,388
Sep 25, 202515.9316.4115.3715.4815.48-4.44%10,835
Sep 24, 202516.3016.5916.0016.2016.20-2.23%11,122
Sep 23, 202517.4917.8016.3516.5716.57-5.26%30,276
Sep 22, 202516.1017.6416.0917.4917.498.00%35,530
Sep 19, 202516.4416.4415.7016.2016.20-0.09%43,731
Sep 18, 202515.8916.5615.8916.2116.213.78%20,206
Sep 17, 202515.3916.0315.3915.6215.621.46%25,384
Sep 16, 202515.5715.8815.1615.4015.40-1.57%22,872
Sep 15, 202517.2317.3315.5315.6415.64-8.75%32,366
Sep 12, 202516.7917.1716.6117.1417.143.38%15,498
Sep 11, 202517.6118.3416.3216.5816.58-10.33%58,334
Sep 10, 202516.6918.9016.6918.4918.4912.95%73,069
Sep 9, 202517.1717.2316.0116.3716.37-5.10%42,981
Sep 8, 202518.5618.9417.1317.2517.25-7.06%36,189
Sep 5, 202518.1018.9917.4618.5618.562.54%37,675
Sep 4, 202516.5118.8116.5118.1018.1010.64%74,741
Sep 3, 202515.4416.3615.2216.3616.366.34%32,503
Sep 2, 202515.9016.2015.3115.3915.39-3.06%39,414
Aug 29, 202517.9717.9715.3115.8715.87-11.69%39,041
Aug 28, 202517.6018.5117.6017.9717.973.25%50,435
Aug 27, 202517.0217.8317.0217.4117.412.38%73,905
Aug 26, 202516.0017.3015.9517.0017.006.62%39,796
Aug 25, 202515.1716.4515.1715.9515.956.09%39,328
Aug 22, 202515.3215.6015.0315.0315.03-1.57%26,711
Aug 21, 202515.2115.4915.1815.2715.27-1.04%18,833
Aug 20, 202515.6215.6515.2115.4315.430.03%23,505
Aug 19, 202515.7415.8815.2115.4315.43-0.87%28,764
Aug 18, 202514.8915.9514.8915.5615.564.78%18,998
Aug 15, 202514.7915.1714.7914.8514.85-0.67%4,466
Aug 14, 202515.1015.1414.8314.9514.95-0.99%17,685
Aug 13, 202514.8015.2514.5715.1015.102.37%31,804
Aug 12, 202514.7015.0614.5714.7514.75-46,131
Aug 11, 202513.7215.0013.2914.7514.757.74%28,923
Aug 8, 202513.3013.9113.1913.6913.694.54%17,373
Aug 7, 202513.3113.5813.1013.1013.10-1.54%10,352
Aug 6, 202512.2513.3012.2513.3013.306.83%15,962
Aug 5, 202512.3812.4812.2212.4512.450.73%4,069
Aug 4, 202512.3612.4412.3512.3612.36-0.72%4,393
Aug 1, 202512.3512.4512.1412.4512.450.24%10,895
Jul 31, 202512.3512.5012.2612.4212.420.73%3,723
Jul 30, 202512.3312.5812.3112.3312.330.24%7,198
Jul 29, 202512.2112.3012.2112.3012.30-0.57%2,065
Jul 28, 202512.2712.3812.0612.3712.370.94%10,405
Jul 25, 202512.2512.2612.0612.2612.260.53%6,851
Jul 24, 202511.9412.1911.9412.1912.190.99%6,569
Jul 23, 202512.0712.3211.8512.0712.070.17%77,468
Jul 22, 202512.2612.2611.9612.0512.05-1.71%16,443
Jul 21, 202512.6312.9812.0012.2612.26-2.93%30,725