Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
13.79
+0.98 (7.65%)
Nov 19, 2025, 11:51 AM EST - Market open
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 12.76 | 13.59 | 12.72 | 13.93 | - | 8.70% | 14,040 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.58 | 12.81 | 12.81 | -1.23% | 51,171 |
| Nov 17, 2025 | 15.33 | 15.33 | 12.43 | 12.97 | 12.97 | -16.38% | 73,225 |
| Nov 14, 2025 | 14.79 | 15.72 | 14.51 | 15.51 | 15.51 | 2.92% | 12,069 |
| Nov 13, 2025 | 16.30 | 16.30 | 14.70 | 15.07 | 15.07 | -8.94% | 28,741 |
| Nov 12, 2025 | 16.96 | 17.05 | 15.82 | 16.55 | 16.55 | -1.72% | 26,013 |
| Nov 11, 2025 | 15.56 | 16.94 | 15.44 | 16.84 | 16.84 | 6.35% | 42,917 |
| Nov 10, 2025 | 15.65 | 16.00 | 15.28 | 15.84 | 15.84 | 1.18% | 29,585 |
| Nov 7, 2025 | 14.53 | 15.67 | 14.35 | 15.65 | 15.65 | 5.03% | 13,708 |
| Nov 6, 2025 | 14.99 | 15.20 | 14.50 | 14.90 | 14.90 | -0.60% | 43,129 |
| Nov 5, 2025 | 14.03 | 15.00 | 13.88 | 14.99 | 14.99 | 8.78% | 26,988 |
| Nov 4, 2025 | 13.76 | 14.18 | 13.65 | 13.78 | 13.78 | -2.48% | 13,700 |
| Nov 3, 2025 | 13.36 | 14.18 | 13.27 | 14.13 | 14.13 | 5.76% | 17,791 |
| Oct 31, 2025 | 13.72 | 13.78 | 12.97 | 13.36 | 13.36 | -3.19% | 6,274 |
| Oct 30, 2025 | 14.01 | 14.04 | 13.50 | 13.80 | 13.80 | -3.16% | 6,860 |
| Oct 29, 2025 | 14.50 | 14.74 | 14.25 | 14.25 | 14.25 | -1.72% | 9,533 |
| Oct 28, 2025 | 14.11 | 14.65 | 13.96 | 14.50 | 14.50 | 0.90% | 14,651 |
| Oct 27, 2025 | 14.82 | 14.84 | 14.17 | 14.37 | 14.37 | -2.31% | 9,765 |
| Oct 24, 2025 | 14.66 | 14.83 | 14.11 | 14.71 | 14.71 | 2.15% | 10,491 |
| Oct 23, 2025 | 14.40 | 14.96 | 13.64 | 14.40 | 14.40 | -1.30% | 17,177 |
| Oct 22, 2025 | 14.21 | 14.59 | 14.01 | 14.59 | 14.59 | 1.53% | 7,513 |
| 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 |