Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
17.48
+0.48 (2.82%)
At close: May 6, 2026, 4:00 PM EDT
17.36
-0.13 (-0.72%)
After-hours: May 6, 2026, 4:10 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,004 |
| May 4, 2026 | 15.69 | 16.54 | 15.52 | 15.52 | 15.52 | -2.45% | 11,594 |
| May 1, 2026 | 15.95 | 16.25 | 15.71 | 15.91 | 15.91 | -0.56% | 7,990 |
| 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 |
| Mar 13, 2026 | 11.80 | 12.31 | 11.60 | 11.80 | 11.80 | 1.37% | 14,817 |
| Mar 12, 2026 | 11.50 | 11.64 | 11.45 | 11.64 | 11.64 | 0.34% | 5,319 |
| Mar 11, 2026 | 11.62 | 11.65 | 11.54 | 11.60 | 11.60 | -0.43% | 12,403 |
| Mar 10, 2026 | 11.50 | 11.79 | 11.50 | 11.65 | 11.65 | 0.95% | 5,992 |
| Mar 9, 2026 | 11.35 | 11.68 | 11.14 | 11.54 | 11.54 | -0.09% | 22,920 |
| Mar 6, 2026 | 11.65 | 11.65 | 11.29 | 11.55 | 11.55 | - | 72,029 |
| Mar 5, 2026 | 11.60 | 11.70 | 11.36 | 11.55 | 11.55 | 0.17% | 7,372 |
| Mar 4, 2026 | 11.48 | 11.80 | 11.48 | 11.53 | 11.53 | 0.26% | 8,506 |
| Mar 3, 2026 | 11.38 | 11.55 | 11.37 | 11.50 | 11.50 | 0.88% | 6,937 |
| Mar 2, 2026 | 11.46 | 11.70 | 11.27 | 11.40 | 11.40 | -2.31% | 9,066 |
| Feb 27, 2026 | 11.42 | 11.74 | 11.38 | 11.67 | 11.67 | 1.92% | 12,138 |
| Feb 26, 2026 | 11.55 | 11.58 | 11.10 | 11.45 | 11.45 | -0.43% | 15,499 |
| Feb 25, 2026 | 11.58 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 7,979 |