Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
16.14
+1.28 (8.61%)
At close: May 26, 2026, 4:00 PM EDT
16.10
-0.04 (-0.25%)
After-hours: May 26, 2026, 7:13 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15.07 | 16.81 | 14.85 | 16.14 | 16.14 | 8.61% | 37,161 |
| May 22, 2026 | 14.58 | 15.18 | 14.29 | 14.86 | 14.86 | 7.37% | 9,867 |
| May 21, 2026 | 15.89 | 15.97 | 13.24 | 13.84 | 13.84 | -12.24% | 32,703 |
| May 20, 2026 | 15.72 | 15.92 | 15.57 | 15.77 | 15.77 | -1.31% | 7,736 |
| May 19, 2026 | 15.56 | 16.54 | 15.50 | 15.98 | 15.98 | 0.63% | 13,793 |
| May 18, 2026 | 16.18 | 16.65 | 15.29 | 15.88 | 15.88 | -2.58% | 11,026 |
| May 15, 2026 | 17.36 | 17.36 | 16.12 | 16.30 | 16.30 | -6.48% | 9,017 |
| May 14, 2026 | 16.95 | 17.50 | 16.95 | 17.43 | 17.43 | 2.41% | 3,180 |
| May 13, 2026 | 17.17 | 17.44 | 16.90 | 17.02 | 17.02 | 0.71% | 2,331 |
| May 12, 2026 | 16.66 | 17.21 | 16.20 | 16.90 | 16.90 | 1.44% | 26,913 |
| May 11, 2026 | 17.38 | 17.38 | 16.40 | 16.66 | 16.66 | -2.29% | 4,703 |
| May 8, 2026 | 17.25 | 17.37 | 16.82 | 17.05 | 17.05 | -1.84% | 3,706 |
| May 7, 2026 | 17.41 | 17.48 | 16.50 | 17.37 | 17.37 | 0.09% | 9,574 |
| May 6, 2026 | 17.00 | 17.58 | 16.69 | 17.36 | 17.36 | 2.09% | 20,105 |
| May 5, 2026 | 15.33 | 17.40 | 15.33 | 17.00 | 17.00 | 9.54% | 19,014 |
| May 4, 2026 | 15.69 | 16.54 | 15.52 | 15.52 | 15.52 | -2.45% | 11,675 |
| May 1, 2026 | 15.95 | 16.25 | 15.71 | 15.91 | 15.91 | -0.56% | 8,111 |
| Apr 30, 2026 | 15.98 | 16.60 | 15.49 | 16.00 | 16.00 | 1.33% | 6,100 |
| Apr 29, 2026 | 15.56 | 16.96 | 15.49 | 15.79 | 15.79 | -4.65% | 11,172 |
| Apr 28, 2026 | 16.72 | 17.05 | 16.42 | 16.56 | 16.56 | -2.30% | 7,312 |
| Apr 27, 2026 | 17.11 | 17.25 | 16.48 | 16.95 | 16.95 | -0.59% | 12,051 |
| Apr 24, 2026 | 17.11 | 17.32 | 16.10 | 17.05 | 17.05 | -2.46% | 25,652 |
| Apr 23, 2026 | 17.24 | 17.48 | 16.90 | 17.48 | 17.48 | 1.10% | 9,294 |
| Apr 22, 2026 | 17.93 | 18.03 | 17.29 | 17.29 | 17.29 | -2.43% | 13,724 |
| Apr 21, 2026 | 18.85 | 18.92 | 17.66 | 17.72 | 17.72 | -6.24% | 25,593 |
| Apr 20, 2026 | 18.40 | 19.03 | 18.40 | 18.90 | 18.90 | 0.75% | 10,570 |
| Apr 17, 2026 | 18.42 | 18.76 | 18.23 | 18.76 | 18.76 | 3.08% | 13,526 |
| Apr 16, 2026 | 18.06 | 18.49 | 18.06 | 18.20 | 18.20 | - | 15,221 |
| Apr 15, 2026 | 18.60 | 18.60 | 18.01 | 18.20 | 18.20 | -2.62% | 5,550 |
| Apr 14, 2026 | 18.93 | 19.00 | 18.00 | 18.69 | 18.69 | -1.37% | 18,524 |
| Apr 13, 2026 | 18.42 | 19.23 | 18.35 | 18.95 | 18.95 | 3.16% | 20,575 |
| Apr 10, 2026 | 19.19 | 19.25 | 17.81 | 18.37 | 18.37 | -5.46% | 22,699 |
| Apr 9, 2026 | 18.93 | 19.69 | 18.52 | 19.43 | 19.43 | 3.02% | 27,800 |
| Apr 8, 2026 | 18.81 | 19.27 | 18.77 | 18.86 | 18.86 | 0.05% | 15,227 |
| Apr 7, 2026 | 19.20 | 19.27 | 18.51 | 18.85 | 18.85 | -2.43% | 18,549 |
| Apr 6, 2026 | 19.56 | 19.61 | 18.88 | 19.32 | 19.32 | -0.87% | 54,080 |
| Apr 2, 2026 | 18.90 | 19.72 | 18.71 | 19.49 | 19.49 | 2.34% | 40,672 |
| Apr 1, 2026 | 19.00 | 19.22 | 18.47 | 19.05 | 19.05 | 0.55% | 32,604 |
| Mar 31, 2026 | 17.92 | 19.01 | 17.65 | 18.94 | 18.94 | 6.46% | 38,956 |
| Mar 30, 2026 | 16.87 | 18.13 | 16.87 | 17.79 | 17.79 | 5.70% | 40,394 |
| Mar 27, 2026 | 16.55 | 17.00 | 16.17 | 16.83 | 16.83 | 1.51% | 30,122 |
| Mar 26, 2026 | 16.21 | 16.90 | 16.21 | 16.58 | 16.58 | 0.61% | 17,959 |
| Mar 25, 2026 | 16.34 | 16.68 | 15.91 | 16.48 | 16.48 | 1.54% | 9,968 |
| Mar 24, 2026 | 15.16 | 16.32 | 15.13 | 16.23 | 16.23 | 5.66% | 14,430 |
| Mar 23, 2026 | 15.80 | 16.37 | 15.17 | 15.36 | 15.36 | -2.78% | 53,473 |
| Mar 20, 2026 | 16.27 | 16.60 | 15.66 | 15.80 | 15.80 | -4.18% | 40,433 |
| Mar 19, 2026 | 15.10 | 16.49 | 14.04 | 16.49 | 16.49 | 8.34% | 54,779 |
| Mar 18, 2026 | 14.33 | 16.25 | 14.31 | 15.22 | 15.22 | 6.36% | 117,655 |
| Mar 17, 2026 | 12.06 | 14.60 | 12.06 | 14.31 | 14.31 | 23.36% | 90,529 |
| Mar 16, 2026 | 11.86 | 11.86 | 11.50 | 11.60 | 11.60 | -1.69% | 14,800 |