Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
21.15
+0.21 (1.00%)
At close: Sep 4, 2026, 4:00 PM EDT
21.29
+0.14 (0.66%)
After-hours: Sep 4, 2026, 7:30 PM EDT
CHCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.07 | 21.69 | 20.39 | 21.15 | 21.15 | 1.00% | 24,023 |
| Sep 3, 2026 | 20.00 | 21.29 | 19.55 | 20.94 | 20.94 | 4.60% | 59,821 |
| Sep 2, 2026 | 20.62 | 20.74 | 19.98 | 20.02 | 20.02 | 0.91% | 23,567 |
| Sep 1, 2026 | 19.72 | 20.52 | 19.44 | 19.84 | 19.84 | 0.40% | 45,304 |
| Aug 31, 2026 | 19.85 | 20.79 | 19.61 | 19.76 | 19.76 | -1.45% | 60,460 |
| Aug 28, 2026 | 20.30 | 20.30 | 19.44 | 20.05 | 20.05 | 0.91% | 46,996 |
| Aug 27, 2026 | 19.51 | 20.40 | 19.22 | 19.87 | 19.87 | 1.95% | 26,826 |
| Aug 26, 2026 | 19.52 | 19.75 | 18.86 | 19.49 | 19.49 | -0.15% | 36,733 |
| Aug 25, 2026 | 17.80 | 19.61 | 17.75 | 19.52 | 19.52 | 10.53% | 89,743 |
| Aug 24, 2026 | 18.36 | 18.47 | 17.47 | 17.66 | 17.66 | -3.39% | 45,286 |
| Aug 21, 2026 | 18.57 | 18.60 | 18.06 | 18.28 | 18.28 | -1.51% | 14,059 |
| Aug 20, 2026 | 19.17 | 19.89 | 18.56 | 18.56 | 18.56 | -2.11% | 27,566 |
| Aug 19, 2026 | 18.89 | 19.97 | 18.86 | 18.96 | 18.96 | -0.52% | 21,727 |
| Aug 18, 2026 | 18.66 | 19.16 | 18.25 | 19.06 | 19.06 | 1.55% | 36,101 |
| Aug 17, 2026 | 17.62 | 18.99 | 17.62 | 18.77 | 18.77 | 10.22% | 69,913 |
| Aug 14, 2026 | 16.88 | 17.31 | 16.30 | 17.03 | 17.03 | 0.89% | 24,750 |
| Aug 13, 2026 | 16.49 | 18.42 | 16.13 | 16.88 | 16.88 | 13.67% | 103,480 |
| Aug 12, 2026 | 15.00 | 15.27 | 14.75 | 14.85 | 14.85 | -0.13% | 8,073 |
| Aug 11, 2026 | 15.01 | 15.15 | 14.81 | 14.87 | 14.87 | -1.00% | 13,205 |
| Aug 10, 2026 | 14.72 | 15.25 | 14.49 | 15.02 | 15.02 | 0.47% | 23,222 |
| Aug 7, 2026 | 15.18 | 15.18 | 14.82 | 14.95 | 14.95 | -0.47% | 7,669 |
| Aug 6, 2026 | 15.43 | 15.50 | 14.90 | 15.02 | 15.02 | -2.85% | 12,000 |
| Aug 5, 2026 | 15.53 | 15.84 | 15.16 | 15.46 | 15.46 | 0.91% | 10,310 |
| Aug 4, 2026 | 14.44 | 15.34 | 14.44 | 15.32 | 15.32 | 6.09% | 25,899 |
| Aug 3, 2026 | 14.10 | 14.88 | 14.10 | 14.44 | 14.44 | 2.41% | 30,506 |
| Jul 31, 2026 | 14.30 | 14.94 | 14.08 | 14.10 | 14.10 | -4.08% | 41,548 |
| Jul 30, 2026 | 14.91 | 15.22 | 14.25 | 14.70 | 14.70 | -0.94% | 20,669 |
| Jul 29, 2026 | 15.39 | 15.39 | 14.50 | 14.84 | 14.84 | -2.72% | 41,294 |
| Jul 28, 2026 | 14.82 | 15.54 | 14.74 | 15.26 | 15.26 | 1.03% | 38,008 |
| Jul 27, 2026 | 15.09 | 15.25 | 14.68 | 15.10 | 15.10 | 1.89% | 20,831 |
| Jul 24, 2026 | 15.27 | 15.38 | 14.82 | 14.82 | 14.82 | -1.72% | 16,566 |
| Jul 23, 2026 | 14.91 | 15.53 | 14.65 | 15.08 | 15.08 | 0.20% | 39,968 |
| Jul 22, 2026 | 15.59 | 15.68 | 15.05 | 15.05 | 15.05 | -2.53% | 33,229 |
| Jul 21, 2026 | 15.19 | 15.85 | 15.13 | 15.44 | 15.44 | 2.39% | 61,976 |
| Jul 20, 2026 | 15.75 | 15.75 | 15.06 | 15.08 | 15.08 | -4.25% | 36,359 |
| Jul 17, 2026 | 15.76 | 16.20 | 15.75 | 15.75 | 15.75 | -0.94% | 16,039 |
| Jul 16, 2026 | 15.75 | 16.75 | 15.75 | 15.90 | 15.90 | -0.62% | 30,385 |
| Jul 15, 2026 | 16.12 | 16.49 | 15.45 | 16.00 | 16.00 | -0.25% | 27,230 |
| Jul 14, 2026 | 15.53 | 16.31 | 15.53 | 16.04 | 16.04 | 4.22% | 25,891 |
| Jul 13, 2026 | 15.36 | 15.58 | 15.36 | 15.39 | 15.39 | -0.71% | 7,018 |
| Jul 10, 2026 | 15.95 | 16.02 | 15.22 | 15.50 | 15.50 | -1.40% | 40,761 |
| Jul 9, 2026 | 15.34 | 15.76 | 15.34 | 15.72 | 15.72 | -0.13% | 5,671 |
| Jul 8, 2026 | 15.82 | 15.89 | 15.25 | 15.74 | 15.74 | -1.07% | 23,171 |
| Jul 7, 2026 | 16.44 | 16.75 | 15.79 | 15.91 | 15.91 | -2.09% | 22,039 |
| Jul 6, 2026 | 16.19 | 16.85 | 15.61 | 16.25 | 16.25 | 0.99% | 30,864 |
| Jul 2, 2026 | 16.70 | 16.70 | 16.08 | 16.09 | 16.09 | -3.04% | 33,996 |
| Jul 1, 2026 | 16.19 | 17.04 | 15.97 | 16.60 | 16.60 | 3.78% | 29,967 |
| Jun 30, 2026 | 15.69 | 17.00 | 15.69 | 15.99 | 15.99 | 0.72% | 24,927 |
| Jun 29, 2026 | 15.30 | 16.00 | 14.86 | 15.88 | 15.88 | 2.75% | 35,325 |
| Jun 26, 2026 | 14.05 | 16.00 | 14.05 | 15.45 | 15.45 | 9.96% | 432,854 |