Skip to main content
Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
13.53
-0.23 (-1.67%)
At close: Dec 5, 2025, 4:00 PM EST
13.52
-0.01 (-0.11%)
After-hours: Dec 5, 2025, 4:10 PM EST

CHCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.6714.0513.5113.5313.53-1.67%25,372
Dec 4, 202513.6813.9813.5713.7613.762.00%6,254
Dec 3, 202513.4313.8213.1913.4913.490.45%39,395
Dec 2, 202513.5313.6613.3413.4313.43-0.15%15,838
Dec 1, 202513.5413.5713.1013.4513.45-1.47%22,022
Nov 28, 202513.6713.6713.3713.6513.650.59%15,549
Nov 26, 202513.8114.0813.4913.5713.57-0.59%28,764
Nov 25, 202513.6913.7913.3613.6513.650.07%34,665
Nov 24, 202513.9313.9713.0313.6413.64-2.08%26,593
Nov 21, 202513.6613.9813.4813.9313.933.45%10,142
Nov 20, 202513.6814.3413.0213.4713.470.11%23,733
Nov 19, 202512.7613.9312.7213.4513.455.00%34,321
Nov 18, 202512.8213.1412.5812.8112.81-1.23%51,171
Nov 17, 202515.3315.3312.4312.9712.97-16.38%73,225
Nov 14, 202514.7915.7214.5115.5115.512.92%12,069
Nov 13, 202516.3016.3014.7015.0715.07-8.94%28,741
Nov 12, 202516.9617.0515.8216.5516.55-1.72%26,013
Nov 11, 202515.5616.9415.4416.8416.846.35%42,917
Nov 10, 202515.6516.0015.2815.8415.841.18%29,585
Nov 7, 202514.5315.6714.3515.6515.655.03%13,708
Nov 6, 202514.9915.2014.5014.9014.90-0.60%43,129
Nov 5, 202514.0315.0013.8814.9914.998.78%26,988
Nov 4, 202513.7614.1813.6513.7813.78-2.48%13,700
Nov 3, 202513.3614.1813.2714.1314.135.76%17,791
Oct 31, 202513.7213.7812.9713.3613.36-3.19%6,274
Oct 30, 202514.0114.0413.5013.8013.80-3.16%6,860
Oct 29, 202514.5014.7414.2514.2514.25-1.72%9,533
Oct 28, 202514.1114.6513.9614.5014.500.90%14,651
Oct 27, 202514.8214.8414.1714.3714.37-2.31%9,765
Oct 24, 202514.6614.8314.1114.7114.712.15%10,491
Oct 23, 202514.4014.9613.6414.4014.40-1.30%17,177
Oct 22, 202514.2114.5914.0114.5914.591.53%7,513
Oct 21, 202514.5014.7913.7514.3714.37-0.76%79,140
Oct 20, 202513.8414.9213.7214.4814.485.54%161,763
Oct 17, 202513.5214.0912.7113.7213.723.47%30,966
Oct 16, 202514.0214.2513.1513.2613.26-6.29%10,594
Oct 15, 202514.1314.7913.7014.1514.150.14%21,411
Oct 14, 202513.6814.4513.4914.1314.132.99%16,886
Oct 13, 202514.0414.1213.5213.7213.72-2.07%19,712
Oct 10, 202513.4314.1513.3614.0114.012.64%31,128
Oct 9, 202513.9413.9413.6213.6513.65-2.36%10,567
Oct 8, 202513.6114.1413.6013.9813.982.27%22,100
Oct 7, 202513.9214.1013.3513.6713.67-2.91%41,238
Oct 6, 202514.0314.6313.9014.0814.08-1.05%32,224
Oct 3, 202514.5515.0614.1714.2314.23-2.40%20,509
Oct 2, 202515.1815.1814.3414.5814.58-3.64%16,040
Oct 1, 202513.7515.5513.7515.1315.137.99%27,635
Sep 30, 202515.3915.3913.5414.0114.01-9.90%38,789
Sep 29, 202515.7016.4515.3815.5515.550.06%17,224
Sep 26, 202515.5215.7015.1515.5415.540.39%17,388