Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
14.92
-0.04 (-0.23%)
Aug 15, 2025, 1:21 PM - Market open

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.7915.1714.7914.93--0.15%1,201
Aug 14, 202515.1015.1414.8314.9514.95-0.99%17,685
Aug 13, 202514.8015.2514.5715.1015.102.37%31,804
Aug 12, 202514.7015.0614.5714.7514.75-46,131
Aug 11, 202513.7215.0013.2914.7514.757.74%28,923
Aug 8, 202513.3013.9113.1913.6913.694.54%17,373
Aug 7, 202513.3113.5813.1013.1013.10-1.54%10,352
Aug 6, 202512.2513.3012.2513.3013.306.83%15,962
Aug 5, 202512.3812.4812.2212.4512.450.73%4,069
Aug 4, 202512.3612.4412.3512.3612.36-0.72%4,393
Aug 1, 202512.3512.4512.1412.4512.450.24%10,895
Jul 31, 202512.3512.5012.2612.4212.420.73%3,723
Jul 30, 202512.3312.5812.3112.3312.330.24%7,198
Jul 29, 202512.2112.3012.2112.3012.30-0.57%2,065
Jul 28, 202512.2712.3812.0612.3712.370.94%10,405
Jul 25, 202512.2512.2612.0612.2612.260.53%6,851
Jul 24, 202511.9412.1911.9412.1912.190.99%6,569
Jul 23, 202512.0712.3211.8512.0712.070.17%77,468
Jul 22, 202512.2612.2611.9612.0512.05-1.71%16,443
Jul 21, 202512.6312.9812.0012.2612.26-2.93%30,725
Jul 18, 202512.8712.8712.6212.6312.63-0.94%11,151
Jul 17, 202512.6212.9412.6112.7512.751.76%24,743
Jul 16, 202511.8212.9211.8212.5312.535.92%31,524
Jul 15, 202512.0412.2311.7611.8311.83-0.42%13,921
Jul 14, 202511.4212.4911.4111.8811.884.12%48,778
Jul 11, 202511.8111.9511.4111.4111.41-3.79%13,751
Jul 10, 202511.3011.9111.3011.8611.864.96%18,925
Jul 9, 202511.4811.4811.1011.3011.30-1.31%18,098
Jul 8, 202511.6511.6510.7911.4511.45-0.52%11,021
Jul 7, 202510.8411.7010.8411.5111.516.18%25,656
Jul 3, 202510.4610.8910.4610.8410.844.53%26,064
Jul 2, 202510.5110.9010.3010.3710.37-1.33%51,884
Jul 1, 202510.1910.5110.1110.5110.514.16%24,829
Jun 30, 202510.1010.459.8410.0910.090.90%18,099
Jun 27, 202510.3810.409.9010.0010.00-3.66%26,788
Jun 26, 202510.2510.3810.1210.3810.381.62%9,301
Jun 25, 202510.2810.3010.1710.2210.220.74%6,591
Jun 24, 202510.1510.4810.1110.1410.141.40%14,597
Jun 23, 202510.1110.129.7310.0010.00-1.28%16,004
Jun 20, 202510.1210.2410.0210.1310.131.60%9,420
Jun 18, 202510.0110.249.969.979.971.22%4,896
Jun 17, 20259.8210.169.819.859.85-0.51%11,907
Jun 16, 20259.9110.089.909.909.90-1.20%14,925
Jun 13, 202510.0310.049.9110.0210.02-0.50%9,271
Jun 12, 202510.0910.3410.0010.0710.07-3.08%17,923
Jun 11, 202510.4510.6110.1110.3910.390.07%36,196
Jun 10, 202510.2510.399.9810.3810.380.03%3,814
Jun 9, 20259.8710.389.8710.3810.383.11%25,199
Jun 6, 20259.7210.079.6310.0710.072.41%15,691
Jun 5, 20259.8310.119.679.839.83-0.25%22,675