Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
17.28
-0.23 (-1.29%)
At close: Oct 15, 2026, 4:00 PM EDT
17.02
-0.25 (-1.48%)
After-hours: Oct 15, 2026, 7:30 PM EDT
CHCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.57 | 17.63 | 17.00 | 17.28 | 17.28 | -1.29% | 24,394 |
| Oct 14, 2026 | 18.39 | 18.39 | 17.01 | 17.50 | 17.50 | -3.42% | 51,311 |
| Oct 13, 2026 | 18.31 | 18.55 | 18.00 | 18.12 | 18.12 | -1.74% | 21,449 |
| Oct 12, 2026 | 18.95 | 19.00 | 18.17 | 18.44 | 18.44 | -1.44% | 21,802 |
| Oct 9, 2026 | 19.00 | 19.57 | 18.41 | 18.71 | 18.71 | 0.86% | 24,542 |
| Oct 8, 2026 | 18.68 | 19.00 | 18.44 | 18.55 | 18.55 | -1.43% | 21,977 |
| Oct 7, 2026 | 18.76 | 19.10 | 18.39 | 18.82 | 18.82 | 0.37% | 56,221 |
| Oct 6, 2026 | 19.17 | 19.40 | 18.57 | 18.75 | 18.75 | -2.19% | 18,204 |
| Oct 5, 2026 | 18.89 | 19.93 | 18.67 | 19.17 | 19.17 | 2.13% | 32,629 |
| Oct 2, 2026 | 19.05 | 19.41 | 18.65 | 18.77 | 18.77 | -1.37% | 23,432 |
| Oct 1, 2026 | 19.00 | 19.50 | 18.51 | 19.03 | 19.03 | 0.53% | 46,953 |
| Sep 30, 2026 | 19.42 | 19.68 | 18.85 | 18.93 | 18.93 | -2.67% | 40,152 |
| Sep 29, 2026 | 19.51 | 19.77 | 19.17 | 19.45 | 19.45 | -0.41% | 47,584 |
| Sep 28, 2026 | 19.47 | 20.04 | 19.08 | 19.53 | 19.53 | 1.03% | 50,281 |
| Sep 25, 2026 | 19.50 | 20.10 | 19.33 | 19.33 | 19.33 | -0.36% | 28,365 |
| Sep 24, 2026 | 19.81 | 20.33 | 19.40 | 19.40 | 19.40 | -1.52% | 51,392 |
| Sep 23, 2026 | 20.23 | 20.50 | 19.51 | 19.70 | 19.70 | -4.09% | 70,073 |
| Sep 22, 2026 | 20.62 | 21.04 | 20.38 | 20.54 | 20.54 | 2.34% | 31,746 |
| Sep 21, 2026 | 20.96 | 21.19 | 20.07 | 20.07 | 20.07 | -4.75% | 33,756 |
| Sep 18, 2026 | 20.11 | 21.48 | 20.11 | 21.07 | 21.07 | 3.95% | 73,419 |
| Sep 17, 2026 | 20.48 | 21.00 | 20.11 | 20.27 | 20.27 | 0.60% | 26,405 |
| Sep 16, 2026 | 20.35 | 21.06 | 20.08 | 20.15 | 20.15 | -0.44% | 68,149 |
| Sep 15, 2026 | 19.03 | 20.29 | 19.03 | 20.24 | 20.24 | 5.36% | 62,266 |
| Sep 14, 2026 | 20.00 | 20.16 | 19.21 | 19.21 | 19.21 | -4.29% | 25,739 |
| Sep 11, 2026 | 21.31 | 21.45 | 19.90 | 20.07 | 20.07 | -4.47% | 38,535 |
| Sep 10, 2026 | 20.69 | 22.07 | 20.50 | 21.01 | 21.01 | 1.69% | 72,818 |
| Sep 9, 2026 | 21.80 | 21.80 | 20.25 | 20.66 | 20.66 | -1.48% | 126,566 |
| Sep 8, 2026 | 21.19 | 21.42 | 20.54 | 20.97 | 20.97 | -0.85% | 39,952 |
| Sep 4, 2026 | 21.07 | 21.69 | 20.39 | 21.15 | 21.15 | 1.00% | 24,024 |
| Sep 3, 2026 | 20.00 | 21.29 | 19.55 | 20.94 | 20.94 | 4.60% | 59,822 |
| Sep 2, 2026 | 20.62 | 20.74 | 19.98 | 20.02 | 20.02 | 0.91% | 23,568 |
| Sep 1, 2026 | 19.72 | 20.52 | 19.44 | 19.84 | 19.84 | 0.40% | 45,305 |
| Aug 31, 2026 | 19.85 | 20.79 | 19.61 | 19.76 | 19.76 | -1.45% | 60,461 |
| 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 |