Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
9.61
-1.20 (-11.10%)
May 13, 2025, 4:00 PM - Market closed
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.81 | 10.81 | 9.47 | 9.61 | 9.61 | -11.10% | 82,658 |
| May 12, 2025 | 11.24 | 11.30 | 10.51 | 10.81 | 10.81 | -4.34% | 58,924 |
| May 9, 2025 | 11.96 | 11.96 | 10.98 | 11.30 | 11.30 | -6.07% | 29,942 |
| May 8, 2025 | 11.42 | 12.19 | 10.92 | 12.03 | 12.03 | 5.53% | 19,257 |
| May 7, 2025 | 12.26 | 12.26 | 11.13 | 11.40 | 11.40 | -7.01% | 21,099 |
| May 6, 2025 | 11.35 | 12.50 | 11.30 | 12.26 | 12.26 | 7.92% | 36,714 |
| May 5, 2025 | 10.03 | 11.94 | 10.00 | 11.36 | 11.36 | 13.26% | 47,809 |
| May 2, 2025 | 10.04 | 10.50 | 9.79 | 10.03 | 10.03 | 0.60% | 13,441 |
| May 1, 2025 | 10.31 | 10.43 | 9.71 | 9.97 | 9.97 | -4.50% | 30,217 |
| Apr 30, 2025 | 10.38 | 10.59 | 10.30 | 10.44 | 10.44 | -1.04% | 6,910 |
| Apr 29, 2025 | 10.45 | 10.75 | 10.41 | 10.55 | 10.55 | 0.29% | 13,897 |
| Apr 28, 2025 | 10.00 | 10.70 | 9.94 | 10.52 | 10.52 | 4.78% | 27,887 |
| Apr 25, 2025 | 10.29 | 10.39 | 9.83 | 10.04 | 10.04 | -2.33% | 10,726 |
| Apr 24, 2025 | 10.54 | 10.54 | 10.28 | 10.28 | 10.28 | -3.02% | 7,924 |
| Apr 23, 2025 | 11.31 | 11.31 | 10.40 | 10.60 | 10.60 | -3.90% | 14,377 |
| Apr 22, 2025 | 10.37 | 11.66 | 10.37 | 11.03 | 11.03 | 9.53% | 59,285 |
| Apr 21, 2025 | 10.50 | 10.76 | 9.76 | 10.07 | 10.07 | -3.64% | 40,030 |
| Apr 17, 2025 | 10.01 | 10.70 | 10.01 | 10.45 | 10.45 | 4.40% | 76,312 |
| Apr 16, 2025 | 9.30 | 10.09 | 9.16 | 10.01 | 10.01 | 7.63% | 35,570 |
| Apr 15, 2025 | 9.59 | 9.81 | 9.17 | 9.30 | 9.30 | -3.02% | 151,500 |
| Apr 14, 2025 | 8.70 | 9.59 | 8.70 | 9.59 | 9.59 | 13.49% | 36,061 |
| Apr 11, 2025 | 8.68 | 8.89 | 8.39 | 8.45 | 8.45 | -3.21% | 50,163 |
| Apr 10, 2025 | 8.80 | 9.15 | 8.72 | 8.73 | 8.73 | -4.38% | 22,145 |
| Apr 9, 2025 | 8.21 | 9.13 | 8.21 | 9.13 | 9.13 | 11.21% | 22,325 |
| Apr 8, 2025 | 8.64 | 8.83 | 8.13 | 8.21 | 8.21 | -4.31% | 17,099 |
| Apr 7, 2025 | 8.75 | 9.61 | 8.30 | 8.58 | 8.58 | -2.39% | 70,401 |
| Apr 4, 2025 | 8.90 | 9.09 | 8.39 | 8.79 | 8.79 | -3.41% | 29,263 |
| Apr 3, 2025 | 8.69 | 9.42 | 8.69 | 9.10 | 9.10 | 0.44% | 47,422 |
| Apr 2, 2025 | 8.97 | 9.33 | 8.81 | 9.06 | 9.06 | 1.12% | 6,478 |
| Apr 1, 2025 | 8.65 | 9.32 | 8.45 | 8.96 | 8.96 | 3.94% | 27,201 |
| Mar 31, 2025 | 9.70 | 10.53 | 8.28 | 8.62 | 8.62 | -9.17% | 95,939 |
| Mar 28, 2025 | 10.28 | 10.28 | 8.83 | 9.49 | 9.49 | -7.32% | 32,041 |
| Mar 27, 2025 | 9.64 | 10.60 | 9.42 | 10.24 | 10.24 | 6.22% | 26,621 |
| Mar 26, 2025 | 9.88 | 10.03 | 9.25 | 9.64 | 9.64 | -3.89% | 88,339 |
| Mar 25, 2025 | 9.20 | 10.41 | 8.64 | 10.03 | 10.03 | 8.20% | 110,257 |
| Mar 24, 2025 | 8.11 | 9.41 | 8.11 | 9.27 | 9.27 | 19.77% | 118,202 |
| Mar 21, 2025 | 7.02 | 8.79 | 7.02 | 7.74 | 7.74 | 14.16% | 166,633 |
| Mar 20, 2025 | 6.42 | 6.82 | 6.41 | 6.78 | 6.78 | 1.50% | 6,086 |
| Mar 19, 2025 | 6.55 | 6.76 | 6.41 | 6.68 | 6.68 | 4.21% | 7,512 |
| Mar 18, 2025 | 6.52 | 6.58 | 6.41 | 6.41 | 6.41 | -1.69% | 5,476 |
| Mar 17, 2025 | 6.61 | 6.66 | 6.50 | 6.52 | 6.52 | 1.72% | 2,205 |
| Mar 14, 2025 | 6.50 | 6.89 | 6.35 | 6.41 | 6.41 | -2.29% | 7,026 |
| Mar 13, 2025 | 7.11 | 7.11 | 6.56 | 6.56 | 6.56 | -5.88% | 2,697 |
| Mar 12, 2025 | 7.00 | 7.00 | 6.74 | 6.97 | 6.97 | 1.01% | 6,068 |
| Mar 11, 2025 | 6.77 | 7.00 | 6.75 | 6.90 | 6.90 | -0.72% | 5,756 |
| Mar 10, 2025 | 7.14 | 7.23 | 6.94 | 6.95 | 6.95 | -2.11% | 6,739 |
| Mar 7, 2025 | 7.27 | 7.27 | 7.00 | 7.10 | 7.10 | 1.28% | 1,918 |
| Mar 6, 2025 | 7.16 | 7.21 | 7.01 | 7.01 | 7.01 | - | 2,399 |
| Mar 5, 2025 | 6.91 | 7.18 | 6.91 | 7.01 | 7.01 | 1.67% | 2,710 |
| Mar 4, 2025 | 6.67 | 7.00 | 6.59 | 6.90 | 6.90 | 7.73% | 15,172 |