Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
15.36
-0.44 (-2.78%)
At close: Mar 23, 2026, 4:00 PM EDT
15.18
-0.18 (-1.17%)
After-hours: Mar 23, 2026, 4:10 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -6.57% | - |
| Mar 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.87% | - |
| Mar 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Mar 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 24.74% | - |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Mar 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Mar 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Mar 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Mar 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Mar 2, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 5.26% | 105 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Feb 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.23% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Feb 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Feb 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Feb 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Feb 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Feb 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Feb 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Feb 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Feb 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Feb 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Feb 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jan 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jan 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jan 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jan 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Jan 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 8.51% | - |
| Jan 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | - |
| Jan 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jan 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Jan 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jan 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Jan 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |