Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
9.57
+0.10 (1.06%)
Nov 21, 2024, 12:52 PM EST - Market open
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.21 | 9.48 | 9.11 | 9.47 | 9.47 | 1.18% | 12,943 |
| Nov 19, 2024 | 8.43 | 9.48 | 8.41 | 9.36 | 9.36 | 9.86% | 19,214 |
| Nov 18, 2024 | 8.84 | 8.84 | 8.25 | 8.52 | 8.52 | -4.80% | 82,840 |
| Nov 15, 2024 | 8.79 | 8.99 | 8.79 | 8.95 | 8.95 | 1.24% | 6,960 |
| Nov 14, 2024 | 9.03 | 9.16 | 8.84 | 8.84 | 8.84 | -2.21% | 12,565 |
| Nov 13, 2024 | 9.15 | 9.53 | 8.70 | 9.04 | 9.04 | -0.33% | 47,137 |
| Nov 12, 2024 | 9.03 | 9.28 | 8.89 | 9.07 | 9.07 | -1.63% | 21,376 |
| Nov 11, 2024 | 9.31 | 9.35 | 7.59 | 9.22 | 9.22 | -6.59% | 77,120 |
| Nov 8, 2024 | 9.71 | 10.04 | 9.56 | 9.87 | 9.87 | 2.71% | 25,663 |
| Nov 7, 2024 | 9.68 | 10.05 | 9.27 | 9.61 | 9.61 | -1.23% | 55,504 |
| Nov 6, 2024 | 10.70 | 11.06 | 9.73 | 9.73 | 9.73 | -9.49% | 47,335 |
| Nov 5, 2024 | 11.25 | 11.63 | 10.75 | 10.75 | 10.75 | -4.19% | 20,441 |
| Nov 4, 2024 | 11.39 | 11.78 | 11.00 | 11.22 | 11.22 | -2.69% | 28,044 |
| Nov 1, 2024 | 11.48 | 11.65 | 11.20 | 11.53 | 11.53 | 0.17% | 9,165 |
| Oct 31, 2024 | 11.97 | 11.97 | 11.20 | 11.51 | 11.51 | -2.95% | 12,434 |
| Oct 30, 2024 | 12.00 | 12.28 | 11.55 | 11.86 | 11.86 | -2.43% | 21,171 |
| Oct 29, 2024 | 11.13 | 12.19 | 10.83 | 12.16 | 12.16 | 9.60% | 22,952 |
| Oct 28, 2024 | 10.99 | 11.30 | 10.70 | 11.09 | 11.09 | 1.84% | 28,776 |
| Oct 25, 2024 | 10.35 | 11.67 | 10.35 | 10.89 | 10.89 | 8.36% | 43,501 |
| Oct 24, 2024 | 10.64 | 10.78 | 10.02 | 10.05 | 10.05 | -2.52% | 26,232 |
| Oct 23, 2024 | 11.00 | 11.16 | 10.30 | 10.31 | 10.31 | -6.36% | 33,249 |
| Oct 22, 2024 | 10.81 | 11.34 | 10.81 | 11.01 | 11.01 | 1.85% | 31,485 |
| Oct 21, 2024 | 11.73 | 11.85 | 10.69 | 10.81 | 10.81 | -7.61% | 23,909 |
| Oct 18, 2024 | 11.61 | 11.88 | 11.39 | 11.70 | 11.70 | 1.65% | 22,904 |
| Oct 17, 2024 | 12.07 | 12.13 | 11.45 | 11.51 | 11.51 | -3.84% | 21,257 |
| Oct 16, 2024 | 12.43 | 12.43 | 11.71 | 11.97 | 11.97 | 0.17% | 15,880 |
| Oct 15, 2024 | 11.98 | 12.01 | 11.34 | 11.95 | 11.95 | 1.88% | 22,731 |
| Oct 14, 2024 | 11.45 | 12.18 | 11.45 | 11.73 | 11.73 | 2.99% | 21,825 |
| Oct 11, 2024 | 10.10 | 11.79 | 10.01 | 11.39 | 11.39 | 13.11% | 38,930 |
| Oct 10, 2024 | 10.22 | 10.82 | 9.98 | 10.07 | 10.07 | -2.42% | 46,969 |
| Oct 9, 2024 | 10.83 | 11.21 | 10.23 | 10.32 | 10.32 | -5.06% | 31,845 |
| Oct 8, 2024 | 12.56 | 12.57 | 9.66 | 10.87 | 10.87 | -11.55% | 115,103 |
| Oct 7, 2024 | 12.33 | 14.48 | 12.05 | 12.29 | 12.29 | 5.04% | 169,680 |
| Oct 4, 2024 | 11.23 | 12.24 | 11.13 | 11.70 | 11.70 | 4.84% | 89,961 |
| Oct 3, 2024 | 10.25 | 11.65 | 10.00 | 11.16 | 11.16 | 9.41% | 30,544 |
| Oct 2, 2024 | 10.13 | 10.24 | 9.90 | 10.20 | 10.20 | 1.04% | 32,324 |
| Oct 1, 2024 | 9.99 | 10.22 | 9.57 | 10.10 | 10.10 | 1.05% | 42,378 |
| Sep 30, 2024 | 9.75 | 10.00 | 9.43 | 9.99 | 9.99 | 2.46% | 51,943 |
| Sep 27, 2024 | 9.38 | 9.75 | 9.03 | 9.75 | 9.75 | 4.95% | 35,776 |
| Sep 26, 2024 | 8.98 | 9.29 | 8.76 | 9.29 | 9.29 | 6.54% | 35,278 |
| Sep 25, 2024 | 9.39 | 9.40 | 8.50 | 8.72 | 8.72 | -5.73% | 29,203 |
| Sep 24, 2024 | 9.14 | 9.39 | 9.10 | 9.25 | 9.25 | 2.89% | 26,268 |
| Sep 23, 2024 | 8.76 | 9.87 | 8.76 | 8.99 | 8.99 | 5.02% | 43,491 |
| Sep 20, 2024 | 8.27 | 8.76 | 8.27 | 8.56 | 8.56 | 4.01% | 24,084 |
| Sep 19, 2024 | 8.50 | 8.57 | 8.22 | 8.23 | 8.23 | - | 14,460 |
| Sep 18, 2024 | 8.75 | 8.78 | 8.23 | 8.23 | 8.23 | -4.19% | 36,213 |
| Sep 17, 2024 | 8.71 | 8.99 | 8.45 | 8.59 | 8.59 | -0.12% | 27,373 |
| Sep 16, 2024 | 8.48 | 8.88 | 8.35 | 8.60 | 8.60 | 3.49% | 44,159 |
| Sep 13, 2024 | 8.21 | 8.31 | 8.07 | 8.31 | 8.31 | 2.72% | 14,980 |
| Sep 12, 2024 | 7.75 | 8.32 | 7.75 | 8.09 | 8.09 | 5.34% | 11,264 |
| Sep 11, 2024 | 7.73 | 7.89 | 7.64 | 7.68 | 7.68 | -1.16% | 11,752 |
| Sep 10, 2024 | 7.92 | 8.08 | 7.77 | 7.77 | 7.77 | -2.26% | 13,490 |
| Sep 9, 2024 | 7.70 | 8.00 | 7.69 | 7.95 | 7.95 | 5.02% | 43,881 |
| Sep 6, 2024 | 7.70 | 7.74 | 7.39 | 7.57 | 7.57 | -1.17% | 25,520 |
| Sep 5, 2024 | 7.68 | 7.79 | 7.32 | 7.66 | 7.66 | 2.13% | 12,838 |
| Sep 4, 2024 | 7.67 | 7.74 | 7.27 | 7.50 | 7.50 | -2.09% | 33,938 |
| Sep 3, 2024 | 7.27 | 7.95 | 7.27 | 7.66 | 7.66 | 9.12% | 56,615 |
| Aug 30, 2024 | 7.12 | 7.29 | 6.91 | 7.02 | 7.02 | -1.40% | 12,797 |
| Aug 29, 2024 | 7.10 | 7.12 | 6.95 | 7.12 | 7.12 | 0.99% | 5,195 |
| Aug 28, 2024 | 7.18 | 7.18 | 7.00 | 7.05 | 7.05 | -0.84% | 4,532 |
| Aug 27, 2024 | 7.15 | 7.20 | 7.11 | 7.11 | 7.11 | -0.14% | 8,775 |
| Aug 26, 2024 | 6.96 | 7.22 | 6.96 | 7.12 | 7.12 | 0.56% | 9,409 |
| Aug 23, 2024 | 7.20 | 7.20 | 7.00 | 7.08 | 7.08 | 1.43% | 5,582 |
| Aug 22, 2024 | 7.36 | 7.36 | 6.92 | 6.98 | 6.98 | 0.43% | 5,497 |
| Aug 21, 2024 | 6.80 | 7.26 | 6.80 | 6.95 | 6.95 | 3.58% | 17,377 |
| Aug 20, 2024 | 7.03 | 7.33 | 6.71 | 6.71 | 6.71 | -5.49% | 47,007 |
| Aug 19, 2024 | 7.19 | 7.25 | 6.90 | 7.10 | 7.10 | 1.00% | 19,822 |
| Aug 16, 2024 | 7.29 | 7.29 | 7.00 | 7.03 | 7.03 | -1.26% | 7,296 |
| Aug 15, 2024 | 7.18 | 7.43 | 7.07 | 7.12 | 7.12 | 1.28% | 16,926 |
| Aug 14, 2024 | 7.00 | 7.21 | 6.99 | 7.03 | 7.03 | 0.29% | 12,344 |
| Aug 13, 2024 | 7.02 | 7.20 | 6.84 | 7.01 | 7.01 | 2.19% | 5,751 |
| Aug 12, 2024 | 6.70 | 7.58 | 6.58 | 6.86 | 6.86 | 5.86% | 42,008 |
| Aug 9, 2024 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | 0.86% | 6,307 |
| Aug 8, 2024 | 6.35 | 6.47 | 6.34 | 6.43 | 6.43 | 1.18% | 3,558 |
| Aug 7, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.95% | 838 |
| Aug 6, 2024 | 6.27 | 6.48 | 6.27 | 6.29 | 6.29 | 0.32% | 13,620 |
| Aug 5, 2024 | 6.39 | 6.51 | 6.15 | 6.27 | 6.27 | -0.79% | 21,616 |
| Aug 2, 2024 | 6.45 | 6.50 | 6.30 | 6.32 | 6.32 | -0.47% | 9,759 |
| Aug 1, 2024 | 6.32 | 6.43 | 6.32 | 6.35 | 6.35 | - | 9,003 |
| Jul 31, 2024 | 6.55 | 6.59 | 6.35 | 6.35 | 6.35 | -1.55% | 6,476 |
| Jul 30, 2024 | 6.44 | 6.50 | 6.33 | 6.45 | 6.45 | 1.26% | 1,126 |
| Jul 29, 2024 | 6.35 | 6.50 | 6.35 | 6.37 | 6.37 | 0.79% | 4,720 |
| Jul 26, 2024 | 6.30 | 6.57 | 6.30 | 6.32 | 6.32 | -0.16% | 3,008 |
| Jul 25, 2024 | 6.56 | 6.58 | 6.20 | 6.33 | 6.33 | -0.71% | 3,352 |
| Jul 24, 2024 | 6.25 | 6.55 | 6.24 | 6.38 | 6.38 | -1.92% | 11,769 |
| Jul 23, 2024 | 6.31 | 6.50 | 6.23 | 6.50 | 6.50 | 3.01% | 3,665 |
| Jul 22, 2024 | 6.44 | 6.50 | 6.26 | 6.31 | 6.31 | -0.47% | 9,073 |
| Jul 19, 2024 | 6.55 | 6.55 | 6.34 | 6.34 | 6.34 | - | 709 |
| Jul 18, 2024 | 6.51 | 6.56 | 6.30 | 6.34 | 6.34 | -2.31% | 4,428 |
| Jul 17, 2024 | 6.53 | 6.53 | 6.28 | 6.49 | 6.49 | 2.69% | 2,685 |
| Jul 16, 2024 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | - | 451 |
| Jul 15, 2024 | 6.49 | 6.49 | 6.30 | 6.32 | 6.32 | -1.56% | 19,326 |
| Jul 12, 2024 | 6.38 | 6.60 | 6.29 | 6.42 | 6.42 | 2.07% | 1,842 |
| Jul 11, 2024 | 6.31 | 6.39 | 6.26 | 6.29 | 6.29 | -1.26% | 3,435 |
| Jul 10, 2024 | 6.34 | 6.58 | 6.23 | 6.37 | 6.37 | 0.31% | 13,855 |
| Jul 9, 2024 | 6.42 | 6.52 | 6.35 | 6.35 | 6.35 | 0.63% | 3,887 |
| Jul 8, 2024 | 6.48 | 6.48 | 6.31 | 6.31 | 6.31 | 0.32% | 3,204 |
| Jul 5, 2024 | 6.27 | 6.35 | 6.23 | 6.29 | 6.29 | 0.16% | 2,712 |
| Jul 3, 2024 | 6.58 | 6.59 | 6.28 | 6.28 | 6.28 | 0.32% | 3,303 |
| Jul 2, 2024 | 6.27 | 6.42 | 6.25 | 6.26 | 6.26 | 0.71% | 1,706 |