Skip to main content
Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
8.17
-0.01 (-0.12%)
Feb 4, 2025, 4:00 PM EST - Market closed

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20258.108.687.918.178.171.38%32,520
Feb 3, 20258.298.458.068.068.06-4.96%7,231
Jan 31, 20258.488.548.128.488.48-1.17%2,450
Jan 30, 20258.399.008.398.588.580.59%25,734
Jan 29, 20258.358.708.328.538.532.03%7,937
Jan 28, 20258.258.658.258.368.361.09%7,867
Jan 27, 20258.028.677.888.278.27-19,106
Jan 24, 20258.298.448.268.278.27-0.36%27,784
Jan 23, 20258.258.588.228.308.300.12%13,522
Jan 22, 20258.258.957.818.298.29-26,120
Jan 21, 20258.178.768.168.298.29-1.54%18,918
Jan 17, 20257.758.497.708.428.426.18%21,176
Jan 16, 20257.898.227.897.937.930.25%5,873
Jan 15, 20257.888.207.887.917.91-0.50%5,570
Jan 14, 20257.978.197.807.957.951.27%4,394
Jan 13, 20258.068.467.807.857.85-3.09%28,550
Jan 10, 20257.988.167.868.108.100.75%11,762
Jan 8, 20258.128.618.048.048.04-3.02%7,507
Jan 7, 20258.378.378.068.298.292.85%4,195
Jan 6, 20258.388.608.068.068.06-3.47%14,446
Jan 3, 20258.128.838.068.358.351.83%18,669
Jan 2, 20258.038.598.038.208.201.49%5,312
Dec 31, 20247.808.457.768.088.080.62%21,877
Dec 30, 20247.938.107.628.038.032.69%24,822
Dec 27, 20248.018.017.677.827.82-2.37%11,842
Dec 26, 20247.958.077.908.018.010.38%12,530
Dec 24, 20247.987.987.987.987.98-0.50%1,902
Dec 23, 20248.028.358.008.028.02-2.08%9,596
Dec 20, 20248.098.367.988.198.19-44,185
Dec 19, 20248.008.217.798.198.190.99%10,288
Dec 18, 20248.028.277.608.118.111.76%35,777
Dec 17, 20247.988.107.827.977.972.31%6,937
Dec 16, 20248.398.397.637.797.79-7.26%41,260
Dec 13, 20248.468.688.408.408.40-1.41%3,200
Dec 12, 20248.409.048.408.528.52-4.16%30,743
Dec 11, 20248.549.198.448.898.893.01%7,032
Dec 10, 20248.669.158.468.638.63-2.15%8,685
Dec 9, 20248.569.048.418.828.821.38%39,835
Dec 6, 20248.949.018.528.708.70-1.92%17,070
Dec 5, 20248.838.888.588.878.87-3.48%7,762
Dec 4, 20248.559.258.549.199.195.63%24,441
Dec 3, 20248.478.738.478.708.703.20%3,042
Dec 2, 20248.059.208.058.438.433.31%36,267
Nov 29, 20248.468.468.168.168.16-2.39%5,653
Nov 27, 20248.558.648.258.368.36-1.99%9,189
Nov 26, 20249.079.088.448.538.53-7.98%18,087
Nov 25, 20249.059.628.809.279.272.43%19,439
Nov 22, 20249.799.799.059.059.05-6.12%8,385
Nov 21, 20249.269.819.089.649.641.80%15,937
Nov 20, 20249.219.489.119.479.471.18%12,943
Nov 19, 20248.439.488.419.369.369.86%19,214
Nov 18, 20248.848.848.258.528.52-4.80%82,840
Nov 15, 20248.798.998.798.958.951.24%6,960
Nov 14, 20249.039.168.848.848.84-2.21%12,565
Nov 13, 20249.159.538.709.049.04-0.33%47,137
Nov 12, 20249.039.288.899.079.07-1.63%21,376
Nov 11, 20249.319.357.599.229.22-6.59%77,120
Nov 8, 20249.7110.049.569.879.872.71%25,663
Nov 7, 20249.6810.059.279.619.61-1.23%55,504
Nov 6, 202410.7011.069.739.739.73-9.49%47,335
Nov 5, 202411.2511.6310.7510.7510.75-4.19%20,441
Nov 4, 202411.3911.7811.0011.2211.22-2.69%28,044
Nov 1, 202411.4811.6511.2011.5311.530.17%9,165
Oct 31, 202411.9711.9711.2011.5111.51-2.95%12,434
Oct 30, 202412.0012.2811.5511.8611.86-2.43%21,171
Oct 29, 202411.1312.1910.8312.1612.169.60%22,952
Oct 28, 202410.9911.3010.7011.0911.091.84%28,776
Oct 25, 202410.3511.6710.3510.8910.898.36%43,501
Oct 24, 202410.6410.7810.0210.0510.05-2.52%26,232
Oct 23, 202411.0011.1610.3010.3110.31-6.36%33,249
Oct 22, 202410.8111.3410.8111.0111.011.85%31,485
Oct 21, 202411.7311.8510.6910.8110.81-7.61%23,909
Oct 18, 202411.6111.8811.3911.7011.701.65%22,904
Oct 17, 202412.0712.1311.4511.5111.51-3.84%21,257
Oct 16, 202412.4312.4311.7111.9711.970.17%15,880
Oct 15, 202411.9812.0111.3411.9511.951.88%22,731
Oct 14, 202411.4512.1811.4511.7311.732.99%21,825
Oct 11, 202410.1011.7910.0111.3911.3913.11%38,930
Oct 10, 202410.2210.829.9810.0710.07-2.42%46,969
Oct 9, 202410.8311.2110.2310.3210.32-5.06%31,845
Oct 8, 202412.5612.579.6610.8710.87-11.55%115,103
Oct 7, 202412.3314.4812.0512.2912.295.04%169,680
Oct 4, 202411.2312.2411.1311.7011.704.84%89,961
Oct 3, 202410.2511.6510.0011.1611.169.41%30,544
Oct 2, 202410.1310.249.9010.2010.201.04%32,324
Oct 1, 20249.9910.229.5710.1010.101.05%42,378
Sep 30, 20249.7510.009.439.999.992.46%51,943
Sep 27, 20249.389.759.039.759.754.95%35,776
Sep 26, 20248.989.298.769.299.296.54%35,278
Sep 25, 20249.399.408.508.728.72-5.73%29,203
Sep 24, 20249.149.399.109.259.252.89%26,268
Sep 23, 20248.769.878.768.998.995.02%43,491
Sep 20, 20248.278.768.278.568.564.01%24,084
Sep 19, 20248.508.578.228.238.23-14,460
Sep 18, 20248.758.788.238.238.23-4.19%36,213
Sep 17, 20248.718.998.458.598.59-0.12%27,373
Sep 16, 20248.488.888.358.608.603.49%44,159
Sep 13, 20248.218.318.078.318.312.72%14,980
Sep 12, 20247.758.327.758.098.095.34%11,264
Sep 11, 20247.737.897.647.687.68-1.16%11,752