Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
18.56
+0.46 (2.54%)
At close: Sep 5, 2025, 4:00 PM
18.60
+0.04 (0.22%)
After-hours: Sep 5, 2025, 5:39 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.10 | 18.99 | 17.46 | 18.56 | 18.56 | 2.54% | 37,675 |
| Sep 4, 2025 | 16.51 | 18.81 | 16.51 | 18.10 | 18.10 | 10.64% | 74,741 |
| Sep 3, 2025 | 15.44 | 16.36 | 15.22 | 16.36 | 16.36 | 6.34% | 32,503 |
| Sep 2, 2025 | 15.90 | 16.20 | 15.31 | 15.39 | 15.39 | -3.06% | 39,414 |
| Aug 29, 2025 | 17.97 | 17.97 | 15.31 | 15.87 | 15.87 | -11.69% | 39,041 |
| Aug 28, 2025 | 17.60 | 18.51 | 17.60 | 17.97 | 17.97 | 3.25% | 50,435 |
| Aug 27, 2025 | 17.02 | 17.83 | 17.02 | 17.41 | 17.41 | 2.38% | 73,905 |
| Aug 26, 2025 | 16.00 | 17.30 | 15.95 | 17.00 | 17.00 | 6.62% | 39,796 |
| Aug 25, 2025 | 15.17 | 16.45 | 15.17 | 15.95 | 15.95 | 6.09% | 39,328 |
| Aug 22, 2025 | 15.32 | 15.60 | 15.03 | 15.03 | 15.03 | -1.57% | 26,711 |
| Aug 21, 2025 | 15.21 | 15.49 | 15.18 | 15.27 | 15.27 | -1.04% | 18,833 |
| Aug 20, 2025 | 15.62 | 15.65 | 15.21 | 15.43 | 15.43 | 0.03% | 23,505 |
| Aug 19, 2025 | 15.74 | 15.88 | 15.21 | 15.43 | 15.43 | -0.87% | 28,764 |
| Aug 18, 2025 | 14.89 | 15.95 | 14.89 | 15.56 | 15.56 | 4.78% | 18,998 |
| Aug 15, 2025 | 14.79 | 15.17 | 14.79 | 14.85 | 14.85 | -0.67% | 4,466 |
| Aug 14, 2025 | 15.10 | 15.14 | 14.83 | 14.95 | 14.95 | -0.99% | 17,685 |
| Aug 13, 2025 | 14.80 | 15.25 | 14.57 | 15.10 | 15.10 | 2.37% | 31,804 |
| Aug 12, 2025 | 14.70 | 15.06 | 14.57 | 14.75 | 14.75 | - | 46,131 |
| Aug 11, 2025 | 13.72 | 15.00 | 13.29 | 14.75 | 14.75 | 7.74% | 28,923 |
| Aug 8, 2025 | 13.30 | 13.91 | 13.19 | 13.69 | 13.69 | 4.54% | 17,373 |
| Aug 7, 2025 | 13.31 | 13.58 | 13.10 | 13.10 | 13.10 | -1.54% | 10,352 |
| Aug 6, 2025 | 12.25 | 13.30 | 12.25 | 13.30 | 13.30 | 6.83% | 15,962 |
| Aug 5, 2025 | 12.38 | 12.48 | 12.22 | 12.45 | 12.45 | 0.73% | 4,069 |
| Aug 4, 2025 | 12.36 | 12.44 | 12.35 | 12.36 | 12.36 | -0.72% | 4,393 |
| Aug 1, 2025 | 12.35 | 12.45 | 12.14 | 12.45 | 12.45 | 0.24% | 10,895 |
| Jul 31, 2025 | 12.35 | 12.50 | 12.26 | 12.42 | 12.42 | 0.73% | 3,723 |
| Jul 30, 2025 | 12.33 | 12.58 | 12.31 | 12.33 | 12.33 | 0.24% | 7,198 |
| Jul 29, 2025 | 12.21 | 12.30 | 12.21 | 12.30 | 12.30 | -0.57% | 2,065 |
| Jul 28, 2025 | 12.27 | 12.38 | 12.06 | 12.37 | 12.37 | 0.94% | 10,405 |
| Jul 25, 2025 | 12.25 | 12.26 | 12.06 | 12.26 | 12.26 | 0.53% | 6,851 |
| Jul 24, 2025 | 11.94 | 12.19 | 11.94 | 12.19 | 12.19 | 0.99% | 6,569 |
| Jul 23, 2025 | 12.07 | 12.32 | 11.85 | 12.07 | 12.07 | 0.17% | 77,468 |
| Jul 22, 2025 | 12.26 | 12.26 | 11.96 | 12.05 | 12.05 | -1.71% | 16,443 |
| Jul 21, 2025 | 12.63 | 12.98 | 12.00 | 12.26 | 12.26 | -2.93% | 30,725 |
| Jul 18, 2025 | 12.87 | 12.87 | 12.62 | 12.63 | 12.63 | -0.94% | 11,151 |
| Jul 17, 2025 | 12.62 | 12.94 | 12.61 | 12.75 | 12.75 | 1.76% | 24,743 |
| Jul 16, 2025 | 11.82 | 12.92 | 11.82 | 12.53 | 12.53 | 5.92% | 31,524 |
| Jul 15, 2025 | 12.04 | 12.23 | 11.76 | 11.83 | 11.83 | -0.42% | 13,921 |
| Jul 14, 2025 | 11.42 | 12.49 | 11.41 | 11.88 | 11.88 | 4.12% | 48,778 |
| Jul 11, 2025 | 11.81 | 11.95 | 11.41 | 11.41 | 11.41 | -3.79% | 13,751 |
| Jul 10, 2025 | 11.30 | 11.91 | 11.30 | 11.86 | 11.86 | 4.96% | 18,925 |
| Jul 9, 2025 | 11.48 | 11.48 | 11.10 | 11.30 | 11.30 | -1.31% | 18,098 |
| Jul 8, 2025 | 11.65 | 11.65 | 10.79 | 11.45 | 11.45 | -0.52% | 11,021 |
| Jul 7, 2025 | 10.84 | 11.70 | 10.84 | 11.51 | 11.51 | 6.18% | 25,656 |
| Jul 3, 2025 | 10.46 | 10.89 | 10.46 | 10.84 | 10.84 | 4.53% | 26,064 |
| Jul 2, 2025 | 10.51 | 10.90 | 10.30 | 10.37 | 10.37 | -1.33% | 51,884 |
| Jul 1, 2025 | 10.19 | 10.51 | 10.11 | 10.51 | 10.51 | 4.16% | 24,829 |
| Jun 30, 2025 | 10.10 | 10.45 | 9.84 | 10.09 | 10.09 | 0.90% | 18,099 |
| Jun 27, 2025 | 10.38 | 10.40 | 9.90 | 10.00 | 10.00 | -3.66% | 26,788 |
| Jun 26, 2025 | 10.25 | 10.38 | 10.12 | 10.38 | 10.38 | 1.62% | 9,301 |