Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
10.05
-0.08 (-0.79%)
Jun 23, 2025, 4:00 PM - Market closed
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 10.11 | 10.12 | 9.73 | 10.00 | 10.00 | -1.28% | 16,004 |
| Jun 20, 2025 | 10.12 | 10.24 | 10.02 | 10.13 | 10.13 | 1.60% | 9,420 |
| Jun 18, 2025 | 10.01 | 10.24 | 9.96 | 9.97 | 9.97 | 1.22% | 4,896 |
| Jun 17, 2025 | 9.82 | 10.16 | 9.81 | 9.85 | 9.85 | -0.51% | 11,907 |
| Jun 16, 2025 | 9.91 | 10.08 | 9.90 | 9.90 | 9.90 | -1.20% | 14,925 |
| Jun 13, 2025 | 10.03 | 10.04 | 9.91 | 10.02 | 10.02 | -0.50% | 9,271 |
| Jun 12, 2025 | 10.09 | 10.34 | 10.00 | 10.07 | 10.07 | -3.08% | 17,923 |
| Jun 11, 2025 | 10.45 | 10.61 | 10.11 | 10.39 | 10.39 | 0.07% | 36,196 |
| Jun 10, 2025 | 10.25 | 10.39 | 9.98 | 10.38 | 10.38 | 0.03% | 3,814 |
| Jun 9, 2025 | 9.87 | 10.38 | 9.87 | 10.38 | 10.38 | 3.11% | 25,199 |
| Jun 6, 2025 | 9.72 | 10.07 | 9.63 | 10.07 | 10.07 | 2.41% | 15,691 |
| Jun 5, 2025 | 9.83 | 10.11 | 9.67 | 9.83 | 9.83 | -0.25% | 22,675 |
| Jun 4, 2025 | 9.77 | 10.00 | 9.70 | 9.86 | 9.86 | 1.28% | 26,251 |
| Jun 3, 2025 | 9.74 | 9.81 | 9.69 | 9.73 | 9.73 | 0.62% | 7,386 |
| Jun 2, 2025 | 9.21 | 9.83 | 9.21 | 9.67 | 9.67 | 4.54% | 33,911 |
| May 30, 2025 | 9.18 | 9.49 | 9.17 | 9.25 | 9.25 | 0.65% | 12,659 |
| May 29, 2025 | 9.17 | 9.40 | 9.17 | 9.19 | 9.19 | -1.71% | 10,523 |
| May 28, 2025 | 9.15 | 9.42 | 9.15 | 9.35 | 9.35 | -3.41% | 11,358 |
| May 27, 2025 | 9.01 | 9.69 | 9.01 | 9.68 | 9.68 | 6.84% | 30,484 |
| May 23, 2025 | 9.17 | 9.74 | 9.00 | 9.06 | 9.06 | -1.95% | 26,173 |
| May 22, 2025 | 9.61 | 9.69 | 9.22 | 9.24 | 9.24 | -3.85% | 27,599 |
| May 21, 2025 | 9.70 | 9.99 | 9.48 | 9.61 | 9.61 | -2.34% | 23,439 |
| May 20, 2025 | 9.66 | 9.90 | 9.25 | 9.84 | 9.84 | 3.58% | 25,432 |
| May 19, 2025 | 9.81 | 9.87 | 9.04 | 9.50 | 9.50 | -5.00% | 87,203 |
| May 16, 2025 | 10.24 | 10.32 | 9.85 | 10.00 | 10.00 | -0.50% | 14,845 |
| May 15, 2025 | 9.50 | 10.15 | 9.37 | 10.05 | 10.05 | 7.72% | 23,139 |
| May 14, 2025 | 9.55 | 10.16 | 9.16 | 9.33 | 9.33 | -2.91% | 16,712 |
| May 13, 2025 | 10.81 | 10.81 | 9.47 | 9.61 | 9.61 | -11.10% | 82,658 |
| May 12, 2025 | 11.24 | 11.30 | 10.51 | 10.81 | 10.81 | -4.34% | 58,924 |
| May 9, 2025 | 11.96 | 11.96 | 10.98 | 11.30 | 11.30 | -6.07% | 29,942 |
| May 8, 2025 | 11.42 | 12.19 | 10.92 | 12.03 | 12.03 | 5.53% | 19,257 |
| May 7, 2025 | 12.26 | 12.26 | 11.13 | 11.40 | 11.40 | -7.01% | 21,099 |
| May 6, 2025 | 11.35 | 12.50 | 11.30 | 12.26 | 12.26 | 7.92% | 36,714 |
| May 5, 2025 | 10.03 | 11.94 | 10.00 | 11.36 | 11.36 | 13.26% | 47,809 |
| May 2, 2025 | 10.04 | 10.50 | 9.79 | 10.03 | 10.03 | 0.60% | 13,441 |
| May 1, 2025 | 10.31 | 10.43 | 9.71 | 9.97 | 9.97 | -4.50% | 30,217 |
| Apr 30, 2025 | 10.38 | 10.59 | 10.30 | 10.44 | 10.44 | -1.04% | 6,910 |
| Apr 29, 2025 | 10.45 | 10.75 | 10.41 | 10.55 | 10.55 | 0.29% | 13,897 |
| Apr 28, 2025 | 10.00 | 10.70 | 9.94 | 10.52 | 10.52 | 4.78% | 27,887 |
| Apr 25, 2025 | 10.29 | 10.39 | 9.83 | 10.04 | 10.04 | -2.33% | 10,726 |
| Apr 24, 2025 | 10.54 | 10.54 | 10.28 | 10.28 | 10.28 | -3.02% | 7,924 |
| Apr 23, 2025 | 11.31 | 11.31 | 10.40 | 10.60 | 10.60 | -3.90% | 14,377 |
| Apr 22, 2025 | 10.37 | 11.66 | 10.37 | 11.03 | 11.03 | 9.53% | 59,285 |
| Apr 21, 2025 | 10.50 | 10.76 | 9.76 | 10.07 | 10.07 | -3.64% | 40,030 |
| Apr 17, 2025 | 10.01 | 10.70 | 10.01 | 10.45 | 10.45 | 4.40% | 76,312 |
| Apr 16, 2025 | 9.30 | 10.09 | 9.16 | 10.01 | 10.01 | 7.63% | 35,570 |
| Apr 15, 2025 | 9.59 | 9.81 | 9.17 | 9.30 | 9.30 | -3.02% | 151,500 |
| Apr 14, 2025 | 8.70 | 9.59 | 8.70 | 9.59 | 9.59 | 13.49% | 36,061 |
| Apr 11, 2025 | 8.68 | 8.89 | 8.39 | 8.45 | 8.45 | -3.21% | 50,163 |
| Apr 10, 2025 | 8.80 | 9.15 | 8.72 | 8.73 | 8.73 | -4.38% | 22,145 |