Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
11.67
+0.22 (1.92%)
At close: Feb 27, 2026, 4:00 PM EST
11.65
-0.02 (-0.17%)
After-hours: Feb 27, 2026, 4:04 PM EST
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.42 | 11.74 | 11.38 | 11.65 | 11.65 | 1.75% | 12,138 |
| Feb 26, 2026 | 11.55 | 11.58 | 11.10 | 11.45 | 11.45 | -0.43% | 15,498 |
| Feb 25, 2026 | 11.58 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 7,944 |
| Feb 24, 2026 | 11.68 | 11.68 | 11.50 | 11.60 | 11.60 | 0.52% | 4,951 |
| Feb 23, 2026 | 11.49 | 11.88 | 11.49 | 11.54 | 11.54 | 0.35% | 11,087 |
| Feb 20, 2026 | 11.49 | 11.69 | 11.49 | 11.50 | 11.50 | - | 9,761 |
| Feb 19, 2026 | 11.51 | 11.57 | 11.50 | 11.50 | 11.50 | 0.26% | 5,662 |
| Feb 18, 2026 | 11.50 | 11.62 | 11.47 | 11.47 | 11.47 | -0.26% | 7,913 |
| Feb 17, 2026 | 11.47 | 11.80 | 11.10 | 11.50 | 11.50 | 1.23% | 17,639 |
| Feb 13, 2026 | 11.36 | 11.64 | 11.17 | 11.36 | 11.36 | 1.43% | 7,470 |
| Feb 12, 2026 | 11.40 | 11.78 | 11.09 | 11.20 | 11.20 | -0.71% | 12,330 |
| Feb 11, 2026 | 11.41 | 11.57 | 11.28 | 11.28 | 11.28 | -1.83% | 10,558 |
| Feb 10, 2026 | 11.51 | 11.56 | 11.22 | 11.49 | 11.49 | - | 5,015 |
| Feb 9, 2026 | 11.52 | 11.63 | 11.34 | 11.49 | 11.49 | 1.14% | 6,095 |
| Feb 6, 2026 | 11.35 | 11.66 | 11.35 | 11.36 | 11.36 | 0.40% | 8,012 |
| Feb 5, 2026 | 11.34 | 11.55 | 11.07 | 11.32 | 11.32 | -0.22% | 14,011 |
| Feb 4, 2026 | 11.16 | 11.48 | 10.90 | 11.34 | 11.34 | 1.34% | 8,750 |
| Feb 3, 2026 | 11.20 | 11.40 | 11.11 | 11.19 | 11.19 | 0.36% | 5,159 |
| Feb 2, 2026 | 10.93 | 11.56 | 10.90 | 11.15 | 11.15 | 1.27% | 13,405 |
| Jan 30, 2026 | 11.17 | 11.44 | 10.94 | 11.01 | 11.01 | -1.52% | 10,523 |
| Jan 29, 2026 | 11.42 | 11.42 | 11.14 | 11.18 | 11.18 | -2.61% | 3,800 |
| Jan 28, 2026 | 13.51 | 13.62 | 11.14 | 11.48 | 11.48 | -0.69% | 5,027 |
| Jan 27, 2026 | 11.56 | 11.90 | 11.07 | 11.56 | 11.56 | - | 13,315 |
| Jan 26, 2026 | 11.78 | 11.78 | 11.56 | 11.56 | 11.56 | -2.69% | 6,290 |
| Jan 23, 2026 | 12.06 | 12.08 | 11.62 | 11.88 | 11.88 | -1.49% | 10,742 |
| Jan 22, 2026 | 11.29 | 12.60 | 11.20 | 12.06 | 12.06 | 7.49% | 33,780 |
| Jan 21, 2026 | 10.75 | 11.56 | 10.61 | 11.22 | 11.22 | 5.25% | 49,342 |
| Jan 20, 2026 | 11.07 | 11.15 | 10.56 | 10.66 | 10.66 | -4.31% | 26,424 |
| Jan 16, 2026 | 11.27 | 11.47 | 11.14 | 11.14 | 11.14 | -1.68% | 7,804 |
| Jan 15, 2026 | 11.36 | 11.70 | 11.28 | 11.33 | 11.33 | -0.26% | 7,650 |
| Jan 14, 2026 | 11.40 | 11.60 | 11.36 | 11.36 | 11.36 | -0.87% | 9,833 |
| Jan 13, 2026 | 11.95 | 12.25 | 11.45 | 11.46 | 11.46 | -4.50% | 12,622 |
| Jan 12, 2026 | 11.95 | 12.35 | 11.90 | 12.00 | 12.00 | -0.91% | 16,973 |
| Jan 9, 2026 | 11.90 | 12.22 | 11.27 | 12.11 | 12.11 | 1.68% | 32,362 |
| Jan 8, 2026 | 11.87 | 12.34 | 11.87 | 11.91 | 11.91 | -1.16% | 7,765 |
| 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 |