Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
11.88
+0.47 (4.12%)
At close: Jul 14, 2025, 4:00 PM
12.11
+0.23 (1.94%)
After-hours: Jul 14, 2025, 5:34 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 11.42 | 12.49 | 11.41 | 11.88 | 11.88 | 4.12% | 48,776 |
| Jul 11, 2025 | 11.81 | 11.95 | 11.41 | 11.41 | 11.41 | -3.79% | 13,751 |
| Jul 10, 2025 | 11.30 | 11.91 | 11.30 | 11.86 | 11.86 | 4.96% | 18,925 |
| Jul 9, 2025 | 11.48 | 11.48 | 11.10 | 11.30 | 11.30 | -1.31% | 18,098 |
| Jul 8, 2025 | 11.65 | 11.65 | 10.79 | 11.45 | 11.45 | -0.52% | 11,021 |
| Jul 7, 2025 | 10.84 | 11.70 | 10.84 | 11.51 | 11.51 | 6.18% | 25,656 |
| Jul 3, 2025 | 10.46 | 10.89 | 10.46 | 10.84 | 10.84 | 4.53% | 26,064 |
| Jul 2, 2025 | 10.51 | 10.90 | 10.30 | 10.37 | 10.37 | -1.33% | 51,884 |
| Jul 1, 2025 | 10.19 | 10.51 | 10.11 | 10.51 | 10.51 | 4.16% | 24,829 |
| Jun 30, 2025 | 10.10 | 10.45 | 9.84 | 10.09 | 10.09 | 0.90% | 18,099 |
| Jun 27, 2025 | 10.38 | 10.40 | 9.90 | 10.00 | 10.00 | -3.66% | 26,788 |
| Jun 26, 2025 | 10.25 | 10.38 | 10.12 | 10.38 | 10.38 | 1.62% | 9,301 |
| Jun 25, 2025 | 10.28 | 10.30 | 10.17 | 10.22 | 10.22 | 0.74% | 6,591 |
| Jun 24, 2025 | 10.15 | 10.48 | 10.11 | 10.14 | 10.14 | 1.40% | 14,597 |
| 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 |