Skip to main content
Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
9.26
+0.07 (0.76%)
At close: May 30, 2025, 4:00 PM
9.25
-0.01 (-0.11%)
After-hours: May 30, 2025, 4:04 PM EDT

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20259.189.499.179.259.250.65%12,659
May 29, 20259.179.409.179.199.19-1.71%10,523
May 28, 20259.159.429.159.359.35-3.41%11,358
May 27, 20259.019.699.019.689.686.84%30,484
May 23, 20259.179.749.009.069.06-1.95%26,173
May 22, 20259.619.699.229.249.24-3.85%27,599
May 21, 20259.709.999.489.619.61-2.34%23,439
May 20, 20259.669.909.259.849.843.58%25,432
May 19, 20259.819.879.049.509.50-5.00%87,203
May 16, 202510.2410.329.8510.0010.00-0.50%14,845
May 15, 20259.5010.159.3710.0510.057.72%23,139
May 14, 20259.5510.169.169.339.33-2.91%16,712
May 13, 202510.8110.819.479.619.61-11.10%82,658
May 12, 202511.2411.3010.5110.8110.81-4.34%58,924
May 9, 202511.9611.9610.9811.3011.30-6.07%29,942
May 8, 202511.4212.1910.9212.0312.035.53%19,257
May 7, 202512.2612.2611.1311.4011.40-7.01%21,099
May 6, 202511.3512.5011.3012.2612.267.92%36,714
May 5, 202510.0311.9410.0011.3611.3613.26%47,809
May 2, 202510.0410.509.7910.0310.030.60%13,441
May 1, 202510.3110.439.719.979.97-4.50%30,217
Apr 30, 202510.3810.5910.3010.4410.44-1.04%6,910
Apr 29, 202510.4510.7510.4110.5510.550.29%13,897
Apr 28, 202510.0010.709.9410.5210.524.78%27,887
Apr 25, 202510.2910.399.8310.0410.04-2.33%10,726
Apr 24, 202510.5410.5410.2810.2810.28-3.02%7,924
Apr 23, 202511.3111.3110.4010.6010.60-3.90%14,377
Apr 22, 202510.3711.6610.3711.0311.039.53%59,285
Apr 21, 202510.5010.769.7610.0710.07-3.64%40,030
Apr 17, 202510.0110.7010.0110.4510.454.40%76,312
Apr 16, 20259.3010.099.1610.0110.017.63%35,570
Apr 15, 20259.599.819.179.309.30-3.02%151,500
Apr 14, 20258.709.598.709.599.5913.49%36,061
Apr 11, 20258.688.898.398.458.45-3.21%50,163
Apr 10, 20258.809.158.728.738.73-4.38%22,145
Apr 9, 20258.219.138.219.139.1311.21%22,325
Apr 8, 20258.648.838.138.218.21-4.31%17,099
Apr 7, 20258.759.618.308.588.58-2.39%70,401
Apr 4, 20258.909.098.398.798.79-3.41%29,263
Apr 3, 20258.699.428.699.109.100.44%47,422
Apr 2, 20258.979.338.819.069.061.12%6,478
Apr 1, 20258.659.328.458.968.963.94%27,201
Mar 31, 20259.7010.538.288.628.62-9.17%95,939
Mar 28, 202510.2810.288.839.499.49-7.32%32,041
Mar 27, 20259.6410.609.4210.2410.246.22%26,621
Mar 26, 20259.8810.039.259.649.64-3.89%88,339
Mar 25, 20259.2010.418.6410.0310.038.20%110,257
Mar 24, 20258.119.418.119.279.2719.77%118,202
Mar 21, 20257.028.797.027.747.7414.16%166,633
Mar 20, 20256.426.826.416.786.781.50%6,086