Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
12.34
+0.29 (2.41%)
Jan 8, 2026, 1:06 PM EST - Market open
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 12.30 | 12.40 | 12.05 | 12.05 | 12.05 | -1.31% | 12,748 |
| Jan 6, 2026 | 11.85 | 12.39 | 11.64 | 12.21 | 12.21 | 3.47% | 14,718 |
| Jan 5, 2026 | 11.96 | 12.01 | 11.67 | 11.80 | 11.80 | -1.42% | 33,813 |
| Jan 2, 2026 | 11.76 | 12.11 | 11.67 | 11.97 | 11.97 | 3.01% | 8,426 |
| Dec 31, 2025 | 11.39 | 12.05 | 11.23 | 11.62 | 11.62 | 2.56% | 21,995 |
| Dec 30, 2025 | 11.62 | 11.62 | 11.20 | 11.33 | 11.33 | -2.58% | 16,916 |
| Dec 29, 2025 | 10.92 | 11.66 | 10.75 | 11.63 | 11.63 | 6.60% | 29,763 |
| Dec 26, 2025 | 10.35 | 11.11 | 10.14 | 10.91 | 10.91 | 5.41% | 47,202 |
| Dec 24, 2025 | 10.68 | 10.73 | 10.29 | 10.35 | 10.35 | -3.09% | 89,052 |
| Dec 23, 2025 | 11.25 | 11.41 | 10.18 | 10.68 | 10.68 | -3.61% | 80,490 |
| Dec 22, 2025 | 11.98 | 12.19 | 11.03 | 11.08 | 11.08 | -6.18% | 76,433 |
| Dec 19, 2025 | 12.38 | 12.67 | 11.80 | 11.81 | 11.81 | -5.78% | 32,624 |
| Dec 18, 2025 | 12.90 | 13.09 | 12.30 | 12.54 | 12.54 | -1.84% | 32,679 |
| Dec 17, 2025 | 12.89 | 13.21 | 12.44 | 12.77 | 12.77 | 0.67% | 42,556 |
| Dec 16, 2025 | 13.00 | 13.22 | 12.51 | 12.69 | 12.69 | -4.08% | 12,596 |
| Dec 15, 2025 | 13.16 | 13.35 | 13.00 | 13.23 | 13.23 | 2.92% | 20,602 |
| Dec 12, 2025 | 13.31 | 13.75 | 12.80 | 12.85 | 12.85 | -4.81% | 21,850 |
| Dec 11, 2025 | 13.25 | 13.65 | 13.11 | 13.50 | 13.50 | 0.60% | 33,703 |
| Dec 10, 2025 | 13.74 | 13.85 | 13.42 | 13.42 | 13.42 | -3.10% | 11,439 |
| Dec 9, 2025 | 13.74 | 14.09 | 13.74 | 13.85 | 13.85 | 0.07% | 9,911 |
| Dec 8, 2025 | 13.71 | 14.20 | 13.61 | 13.84 | 13.84 | 2.29% | 14,504 |
| Dec 5, 2025 | 13.67 | 14.05 | 13.51 | 13.53 | 13.53 | -1.67% | 25,372 |
| Dec 4, 2025 | 13.68 | 13.98 | 13.57 | 13.76 | 13.76 | 2.00% | 6,254 |
| Dec 3, 2025 | 13.43 | 13.82 | 13.19 | 13.49 | 13.49 | 0.45% | 39,395 |
| Dec 2, 2025 | 13.53 | 13.66 | 13.34 | 13.43 | 13.43 | -0.15% | 15,838 |
| Dec 1, 2025 | 13.54 | 13.57 | 13.10 | 13.45 | 13.45 | -1.47% | 22,022 |
| Nov 28, 2025 | 13.67 | 13.67 | 13.37 | 13.65 | 13.65 | 0.59% | 15,549 |
| Nov 26, 2025 | 13.81 | 14.08 | 13.49 | 13.57 | 13.57 | -0.59% | 28,764 |
| Nov 25, 2025 | 13.69 | 13.79 | 13.36 | 13.65 | 13.65 | 0.07% | 34,665 |
| Nov 24, 2025 | 13.93 | 13.97 | 13.03 | 13.64 | 13.64 | -2.08% | 26,593 |
| Nov 21, 2025 | 13.66 | 13.98 | 13.48 | 13.93 | 13.93 | 3.45% | 10,142 |
| Nov 20, 2025 | 13.68 | 14.34 | 13.02 | 13.47 | 13.47 | 0.11% | 23,733 |
| Nov 19, 2025 | 12.76 | 13.93 | 12.72 | 13.45 | 13.45 | 5.00% | 34,321 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.58 | 12.81 | 12.81 | -1.23% | 51,171 |
| Nov 17, 2025 | 15.33 | 15.33 | 12.43 | 12.97 | 12.97 | -16.38% | 73,225 |
| Nov 14, 2025 | 14.79 | 15.72 | 14.51 | 15.51 | 15.51 | 2.92% | 12,069 |
| Nov 13, 2025 | 16.30 | 16.30 | 14.70 | 15.07 | 15.07 | -8.94% | 28,741 |
| Nov 12, 2025 | 16.96 | 17.05 | 15.82 | 16.55 | 16.55 | -1.72% | 26,013 |
| Nov 11, 2025 | 15.56 | 16.94 | 15.44 | 16.84 | 16.84 | 6.35% | 42,917 |
| Nov 10, 2025 | 15.65 | 16.00 | 15.28 | 15.84 | 15.84 | 1.18% | 29,585 |
| Nov 7, 2025 | 14.53 | 15.67 | 14.35 | 15.65 | 15.65 | 5.03% | 13,708 |
| Nov 6, 2025 | 14.99 | 15.20 | 14.50 | 14.90 | 14.90 | -0.60% | 43,129 |
| Nov 5, 2025 | 14.03 | 15.00 | 13.88 | 14.99 | 14.99 | 8.78% | 26,988 |
| Nov 4, 2025 | 13.76 | 14.18 | 13.65 | 13.78 | 13.78 | -2.48% | 13,700 |
| Nov 3, 2025 | 13.36 | 14.18 | 13.27 | 14.13 | 14.13 | 5.76% | 17,791 |
| Oct 31, 2025 | 13.72 | 13.78 | 12.97 | 13.36 | 13.36 | -3.19% | 6,274 |
| Oct 30, 2025 | 14.01 | 14.04 | 13.50 | 13.80 | 13.80 | -3.16% | 6,860 |
| Oct 29, 2025 | 14.50 | 14.74 | 14.25 | 14.25 | 14.25 | -1.72% | 9,533 |
| Oct 28, 2025 | 14.11 | 14.65 | 13.96 | 14.50 | 14.50 | 0.90% | 14,651 |
| Oct 27, 2025 | 14.82 | 14.84 | 14.17 | 14.37 | 14.37 | -2.31% | 9,765 |