Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
17.03
+0.15 (0.89%)
At close: Aug 14, 2026, 4:00 PM EDT
16.80
-0.23 (-1.35%)
After-hours: Aug 14, 2026, 6:03 PM EDT
CHCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.88 | 17.31 | 16.30 | 17.03 | 17.03 | 0.89% | 24,746 |
| Aug 13, 2026 | 16.49 | 18.42 | 16.13 | 16.88 | 16.88 | 13.67% | 103,455 |
| 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% | 13,165 |
| Aug 10, 2026 | 14.72 | 15.25 | 14.49 | 15.02 | 15.02 | 0.47% | 23,221 |
| 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% | 11,999 |
| Aug 5, 2026 | 15.53 | 15.84 | 15.16 | 15.46 | 15.46 | 0.91% | 10,309 |
| Aug 4, 2026 | 14.44 | 15.34 | 14.44 | 15.32 | 15.32 | 6.09% | 25,898 |
| Aug 3, 2026 | 14.10 | 14.88 | 14.10 | 14.44 | 14.44 | 2.41% | 30,505 |
| Jul 31, 2026 | 14.30 | 14.94 | 14.08 | 14.10 | 14.10 | -4.08% | 41,541 |
| 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 |
| Jun 25, 2026 | 14.71 | 15.31 | 14.01 | 14.05 | 14.05 | -4.81% | 31,614 |
| Jun 24, 2026 | 15.07 | 15.38 | 14.76 | 14.76 | 14.76 | -1.99% | 28,402 |
| Jun 23, 2026 | 15.15 | 15.50 | 14.55 | 15.06 | 15.06 | 0.40% | 27,581 |
| Jun 22, 2026 | 15.00 | 15.22 | 14.90 | 15.00 | 15.00 | - | 24,009 |
| Jun 18, 2026 | 14.67 | 15.11 | 14.59 | 15.00 | 15.00 | 2.25% | 20,005 |
| Jun 17, 2026 | 14.78 | 15.70 | 14.56 | 14.67 | 14.67 | -2.46% | 20,043 |
| Jun 16, 2026 | 15.84 | 15.84 | 15.03 | 15.04 | 15.04 | -3.53% | 22,565 |
| Jun 15, 2026 | 15.85 | 16.08 | 15.53 | 15.59 | 15.59 | -0.13% | 9,778 |
| Jun 12, 2026 | 15.90 | 16.50 | 15.61 | 15.61 | 15.61 | -3.64% | 22,123 |
| Jun 11, 2026 | 16.20 | 16.50 | 15.91 | 16.20 | 16.20 | 2.02% | 12,764 |
| Jun 10, 2026 | 15.93 | 16.13 | 15.75 | 15.88 | 15.88 | 2.06% | 12,271 |
| Jun 9, 2026 | 16.51 | 16.51 | 15.30 | 15.56 | 15.56 | 0.84% | 28,047 |
| Jun 8, 2026 | 16.19 | 16.20 | 15.27 | 15.43 | 15.43 | -6.71% | 15,846 |
| Jun 5, 2026 | 15.91 | 16.80 | 15.51 | 16.54 | 16.54 | 3.96% | 17,164 |
| Jun 4, 2026 | 15.61 | 15.96 | 15.37 | 15.91 | 15.91 | 1.79% | 13,492 |