Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
14.30
-0.07 (-0.52%)
Oct 22, 2025, 3:14 PM EDT - Market open
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.21 | 14.50 | 14.01 | 14.30 | - | -0.52% | 4,575 |
| Oct 21, 2025 | 14.50 | 14.79 | 13.75 | 14.37 | 14.37 | -0.76% | 79,140 |
| Oct 20, 2025 | 13.84 | 14.92 | 13.72 | 14.48 | 14.48 | 5.54% | 161,763 |
| Oct 17, 2025 | 13.52 | 14.09 | 12.71 | 13.72 | 13.72 | 3.47% | 30,966 |
| Oct 16, 2025 | 14.02 | 14.25 | 13.15 | 13.26 | 13.26 | -6.29% | 10,594 |
| Oct 15, 2025 | 14.13 | 14.79 | 13.70 | 14.15 | 14.15 | 0.14% | 21,411 |
| Oct 14, 2025 | 13.68 | 14.45 | 13.49 | 14.13 | 14.13 | 2.99% | 16,886 |
| Oct 13, 2025 | 14.04 | 14.12 | 13.52 | 13.72 | 13.72 | -2.07% | 19,712 |
| Oct 10, 2025 | 13.43 | 14.15 | 13.36 | 14.01 | 14.01 | 2.64% | 31,128 |
| Oct 9, 2025 | 13.94 | 13.94 | 13.62 | 13.65 | 13.65 | -2.36% | 10,567 |
| Oct 8, 2025 | 13.61 | 14.14 | 13.60 | 13.98 | 13.98 | 2.27% | 22,100 |
| Oct 7, 2025 | 13.92 | 14.10 | 13.35 | 13.67 | 13.67 | -2.91% | 41,238 |
| Oct 6, 2025 | 14.03 | 14.63 | 13.90 | 14.08 | 14.08 | -1.05% | 32,224 |
| Oct 3, 2025 | 14.55 | 15.06 | 14.17 | 14.23 | 14.23 | -2.40% | 20,509 |
| Oct 2, 2025 | 15.18 | 15.18 | 14.34 | 14.58 | 14.58 | -3.64% | 16,040 |
| Oct 1, 2025 | 13.75 | 15.55 | 13.75 | 15.13 | 15.13 | 7.99% | 27,635 |
| Sep 30, 2025 | 15.39 | 15.39 | 13.54 | 14.01 | 14.01 | -9.90% | 38,789 |
| Sep 29, 2025 | 15.70 | 16.45 | 15.38 | 15.55 | 15.55 | 0.06% | 17,224 |
| Sep 26, 2025 | 15.52 | 15.70 | 15.15 | 15.54 | 15.54 | 0.39% | 17,388 |
| Sep 25, 2025 | 15.93 | 16.41 | 15.37 | 15.48 | 15.48 | -4.44% | 10,835 |
| Sep 24, 2025 | 16.30 | 16.59 | 16.00 | 16.20 | 16.20 | -2.23% | 11,122 |
| Sep 23, 2025 | 17.49 | 17.80 | 16.35 | 16.57 | 16.57 | -5.26% | 30,276 |
| Sep 22, 2025 | 16.10 | 17.64 | 16.09 | 17.49 | 17.49 | 8.00% | 35,530 |
| Sep 19, 2025 | 16.44 | 16.44 | 15.70 | 16.20 | 16.20 | -0.09% | 43,731 |
| Sep 18, 2025 | 15.89 | 16.56 | 15.89 | 16.21 | 16.21 | 3.78% | 20,206 |
| Sep 17, 2025 | 15.39 | 16.03 | 15.39 | 15.62 | 15.62 | 1.46% | 25,384 |
| Sep 16, 2025 | 15.57 | 15.88 | 15.16 | 15.40 | 15.40 | -1.57% | 22,872 |
| Sep 15, 2025 | 17.23 | 17.33 | 15.53 | 15.64 | 15.64 | -8.75% | 32,366 |
| Sep 12, 2025 | 16.79 | 17.17 | 16.61 | 17.14 | 17.14 | 3.38% | 15,498 |
| Sep 11, 2025 | 17.61 | 18.34 | 16.32 | 16.58 | 16.58 | -10.33% | 58,334 |
| Sep 10, 2025 | 16.69 | 18.90 | 16.69 | 18.49 | 18.49 | 12.95% | 73,069 |
| Sep 9, 2025 | 17.17 | 17.23 | 16.01 | 16.37 | 16.37 | -5.10% | 42,981 |
| Sep 8, 2025 | 18.56 | 18.94 | 17.13 | 17.25 | 17.25 | -7.06% | 36,189 |
| 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 |