Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
11.00
-0.18 (-1.61%)
At close: Jan 30, 2026, 4:00 PM EST
11.01
+0.01 (0.09%)
After-hours: Jan 30, 2026, 4:10 PM EST
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.17 | 11.44 | 10.94 | 11.01 | 11.01 | -1.52% | 10,523 |
| Jan 29, 2026 | 11.42 | 11.42 | 11.14 | 11.18 | 11.18 | -2.61% | 3,800 |
| Jan 28, 2026 | 13.51 | 13.62 | 11.14 | 11.48 | 11.48 | -0.69% | 5,027 |
| Jan 27, 2026 | 11.56 | 11.90 | 11.07 | 11.56 | 11.56 | - | 13,315 |
| Jan 26, 2026 | 11.78 | 11.78 | 11.56 | 11.56 | 11.56 | -2.69% | 6,290 |
| Jan 23, 2026 | 12.06 | 12.08 | 11.62 | 11.88 | 11.88 | -1.49% | 10,742 |
| Jan 22, 2026 | 11.29 | 12.60 | 11.20 | 12.06 | 12.06 | 7.49% | 33,780 |
| Jan 21, 2026 | 10.75 | 11.56 | 10.61 | 11.22 | 11.22 | 5.25% | 49,342 |
| Jan 20, 2026 | 11.07 | 11.15 | 10.56 | 10.66 | 10.66 | -4.31% | 26,424 |
| Jan 16, 2026 | 11.27 | 11.47 | 11.14 | 11.14 | 11.14 | -1.68% | 7,804 |
| Jan 15, 2026 | 11.36 | 11.70 | 11.28 | 11.33 | 11.33 | -0.26% | 7,650 |
| Jan 14, 2026 | 11.40 | 11.60 | 11.36 | 11.36 | 11.36 | -0.87% | 9,833 |
| Jan 13, 2026 | 11.95 | 12.25 | 11.45 | 11.46 | 11.46 | -4.50% | 12,622 |
| Jan 12, 2026 | 11.95 | 12.35 | 11.90 | 12.00 | 12.00 | -0.91% | 16,973 |
| Jan 9, 2026 | 11.90 | 12.22 | 11.27 | 12.11 | 12.11 | 1.68% | 32,362 |
| Jan 8, 2026 | 11.87 | 12.34 | 11.87 | 11.91 | 11.91 | -1.16% | 7,765 |
| Jan 7, 2026 | 12.30 | 12.40 | 12.05 | 12.05 | 12.05 | -1.31% | 12,748 |
| Jan 6, 2026 | 11.85 | 12.39 | 11.64 | 12.21 | 12.21 | 3.47% | 14,718 |
| Jan 5, 2026 | 11.96 | 12.01 | 11.67 | 11.80 | 11.80 | -1.42% | 33,813 |
| Jan 2, 2026 | 11.76 | 12.11 | 11.67 | 11.97 | 11.97 | 3.01% | 8,426 |
| Dec 31, 2025 | 11.39 | 12.05 | 11.23 | 11.62 | 11.62 | 2.56% | 21,995 |
| Dec 30, 2025 | 11.62 | 11.62 | 11.20 | 11.33 | 11.33 | -2.58% | 16,916 |
| Dec 29, 2025 | 10.92 | 11.66 | 10.75 | 11.63 | 11.63 | 6.60% | 29,763 |
| Dec 26, 2025 | 10.35 | 11.11 | 10.14 | 10.91 | 10.91 | 5.41% | 47,202 |
| Dec 24, 2025 | 10.68 | 10.73 | 10.29 | 10.35 | 10.35 | -3.09% | 89,052 |
| Dec 23, 2025 | 11.25 | 11.41 | 10.18 | 10.68 | 10.68 | -3.61% | 80,490 |
| Dec 22, 2025 | 11.98 | 12.19 | 11.03 | 11.08 | 11.08 | -6.18% | 76,433 |
| Dec 19, 2025 | 12.38 | 12.67 | 11.80 | 11.81 | 11.81 | -5.78% | 32,624 |
| Dec 18, 2025 | 12.90 | 13.09 | 12.30 | 12.54 | 12.54 | -1.84% | 32,679 |
| Dec 17, 2025 | 12.89 | 13.21 | 12.44 | 12.77 | 12.77 | 0.67% | 42,556 |
| Dec 16, 2025 | 13.00 | 13.22 | 12.51 | 12.69 | 12.69 | -4.08% | 12,596 |
| Dec 15, 2025 | 13.16 | 13.35 | 13.00 | 13.23 | 13.23 | 2.92% | 20,602 |
| Dec 12, 2025 | 13.31 | 13.75 | 12.80 | 12.85 | 12.85 | -4.81% | 21,850 |
| Dec 11, 2025 | 13.25 | 13.65 | 13.11 | 13.50 | 13.50 | 0.60% | 33,703 |
| Dec 10, 2025 | 13.74 | 13.85 | 13.42 | 13.42 | 13.42 | -3.10% | 11,439 |
| Dec 9, 2025 | 13.74 | 14.09 | 13.74 | 13.85 | 13.85 | 0.07% | 9,911 |
| Dec 8, 2025 | 13.71 | 14.20 | 13.61 | 13.84 | 13.84 | 2.29% | 14,504 |
| Dec 5, 2025 | 13.67 | 14.05 | 13.51 | 13.53 | 13.53 | -1.67% | 25,372 |
| Dec 4, 2025 | 13.68 | 13.98 | 13.57 | 13.76 | 13.76 | 2.00% | 6,254 |
| Dec 3, 2025 | 13.43 | 13.82 | 13.19 | 13.49 | 13.49 | 0.45% | 39,395 |
| Dec 2, 2025 | 13.53 | 13.66 | 13.34 | 13.43 | 13.43 | -0.15% | 15,838 |
| Dec 1, 2025 | 13.54 | 13.57 | 13.10 | 13.45 | 13.45 | -1.47% | 22,022 |
| Nov 28, 2025 | 13.67 | 13.67 | 13.37 | 13.65 | 13.65 | 0.59% | 15,549 |
| Nov 26, 2025 | 13.81 | 14.08 | 13.49 | 13.57 | 13.57 | -0.59% | 28,764 |
| Nov 25, 2025 | 13.69 | 13.79 | 13.36 | 13.65 | 13.65 | 0.07% | 34,665 |
| Nov 24, 2025 | 13.93 | 13.97 | 13.03 | 13.64 | 13.64 | -2.08% | 26,593 |
| Nov 21, 2025 | 13.66 | 13.98 | 13.48 | 13.93 | 13.93 | 3.45% | 10,142 |
| Nov 20, 2025 | 13.68 | 14.34 | 13.02 | 13.47 | 13.47 | 0.11% | 23,733 |
| Nov 19, 2025 | 12.76 | 13.93 | 12.72 | 13.45 | 13.45 | 5.00% | 34,321 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.58 | 12.81 | 12.81 | -1.23% | 51,171 |