Comstock Holding Companies, Inc. (CHCI)
NASDAQ: CHCI · Real-Time Price · USD
11.54
-0.01 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
11.54
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.35 | 11.68 | 11.14 | 11.54 | 11.54 | -0.09% | 22,920 |
| Mar 6, 2026 | 11.65 | 11.65 | 11.29 | 11.55 | 11.55 | - | 72,029 |
| Mar 5, 2026 | 11.60 | 11.70 | 11.36 | 11.55 | 11.55 | 0.17% | 7,372 |
| Mar 4, 2026 | 11.48 | 11.80 | 11.48 | 11.53 | 11.53 | 0.26% | 8,506 |
| Mar 3, 2026 | 11.38 | 11.55 | 11.37 | 11.50 | 11.50 | 0.88% | 6,937 |
| Mar 2, 2026 | 11.46 | 11.70 | 11.27 | 11.40 | 11.40 | -2.31% | 9,066 |
| Feb 27, 2026 | 11.42 | 11.74 | 11.38 | 11.67 | 11.67 | 1.92% | 12,138 |
| Feb 26, 2026 | 11.55 | 11.58 | 11.10 | 11.45 | 11.45 | -0.43% | 15,499 |
| Feb 25, 2026 | 11.58 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 7,979 |
| Feb 24, 2026 | 11.68 | 11.68 | 11.50 | 11.60 | 11.60 | 0.52% | 4,951 |
| Feb 23, 2026 | 11.49 | 11.88 | 11.49 | 11.54 | 11.54 | 0.35% | 11,087 |
| Feb 20, 2026 | 11.49 | 11.69 | 11.49 | 11.50 | 11.50 | - | 9,761 |
| Feb 19, 2026 | 11.51 | 11.57 | 11.50 | 11.50 | 11.50 | 0.26% | 5,667 |
| Feb 18, 2026 | 11.50 | 11.62 | 11.47 | 11.47 | 11.47 | -0.26% | 7,913 |
| Feb 17, 2026 | 11.47 | 11.80 | 11.10 | 11.50 | 11.50 | 1.23% | 17,639 |
| Feb 13, 2026 | 11.36 | 11.64 | 11.17 | 11.36 | 11.36 | 1.43% | 7,472 |
| Feb 12, 2026 | 11.40 | 11.78 | 11.09 | 11.20 | 11.20 | -0.71% | 12,330 |
| Feb 11, 2026 | 11.41 | 11.57 | 11.28 | 11.28 | 11.28 | -1.83% | 10,558 |
| Feb 10, 2026 | 11.51 | 11.56 | 11.22 | 11.49 | 11.49 | - | 5,015 |
| Feb 9, 2026 | 11.52 | 11.63 | 11.34 | 11.49 | 11.49 | 1.14% | 6,095 |
| Feb 6, 2026 | 11.35 | 11.66 | 11.35 | 11.36 | 11.36 | 0.40% | 8,012 |
| Feb 5, 2026 | 11.34 | 11.55 | 11.07 | 11.32 | 11.32 | -0.22% | 14,011 |
| Feb 4, 2026 | 11.16 | 11.48 | 10.90 | 11.34 | 11.34 | 1.34% | 8,750 |
| Feb 3, 2026 | 11.20 | 11.40 | 11.11 | 11.19 | 11.19 | 0.36% | 5,159 |
| Feb 2, 2026 | 10.93 | 11.56 | 10.90 | 11.15 | 11.15 | 1.27% | 13,405 |
| Jan 30, 2026 | 11.17 | 11.44 | 10.94 | 11.01 | 11.01 | -1.52% | 10,523 |
| Jan 29, 2026 | 11.42 | 11.42 | 11.14 | 11.18 | 11.18 | -2.61% | 3,800 |
| Jan 28, 2026 | 13.51 | 13.62 | 11.14 | 11.48 | 11.48 | -0.69% | 5,027 |
| Jan 27, 2026 | 11.56 | 11.90 | 11.07 | 11.56 | 11.56 | - | 13,315 |
| Jan 26, 2026 | 11.78 | 11.78 | 11.56 | 11.56 | 11.56 | -2.69% | 6,467 |
| Jan 23, 2026 | 12.06 | 12.08 | 11.62 | 11.88 | 11.88 | -1.49% | 10,742 |
| Jan 22, 2026 | 11.29 | 12.60 | 11.20 | 12.06 | 12.06 | 7.49% | 33,780 |
| Jan 21, 2026 | 10.75 | 11.56 | 10.61 | 11.22 | 11.22 | 5.25% | 49,342 |
| Jan 20, 2026 | 11.07 | 11.15 | 10.56 | 10.66 | 10.66 | -4.31% | 26,424 |
| Jan 16, 2026 | 11.27 | 11.47 | 11.14 | 11.14 | 11.14 | -1.68% | 8,018 |
| Jan 15, 2026 | 11.36 | 11.70 | 11.28 | 11.33 | 11.33 | -0.26% | 7,650 |
| Jan 14, 2026 | 11.40 | 11.60 | 11.36 | 11.36 | 11.36 | -0.87% | 9,833 |
| Jan 13, 2026 | 11.95 | 12.25 | 11.45 | 11.46 | 11.46 | -4.50% | 12,622 |
| Jan 12, 2026 | 11.95 | 12.35 | 11.90 | 12.00 | 12.00 | -0.91% | 16,973 |
| Jan 9, 2026 | 11.90 | 12.22 | 11.27 | 12.11 | 12.11 | 1.68% | 32,362 |
| Jan 8, 2026 | 11.87 | 12.34 | 11.87 | 11.91 | 11.91 | -1.16% | 7,785 |
| Jan 7, 2026 | 12.30 | 12.40 | 12.05 | 12.05 | 12.05 | -1.31% | 12,748 |
| Jan 6, 2026 | 11.85 | 12.39 | 11.64 | 12.21 | 12.21 | 3.47% | 14,719 |
| Jan 5, 2026 | 11.96 | 12.01 | 11.67 | 11.80 | 11.80 | -1.42% | 33,831 |
| Jan 2, 2026 | 11.76 | 12.11 | 11.67 | 11.97 | 11.97 | 3.01% | 8,426 |
| Dec 31, 2025 | 11.39 | 12.05 | 11.23 | 11.62 | 11.62 | 2.56% | 21,996 |
| Dec 30, 2025 | 11.62 | 11.62 | 11.20 | 11.33 | 11.33 | -2.58% | 16,916 |
| Dec 29, 2025 | 10.92 | 11.66 | 10.75 | 11.63 | 11.63 | 6.60% | 29,763 |
| Dec 26, 2025 | 10.35 | 11.11 | 10.14 | 10.91 | 10.91 | 5.41% | 47,202 |
| Dec 24, 2025 | 10.68 | 10.73 | 10.29 | 10.35 | 10.35 | -3.09% | 89,052 |
| Dec 23, 2025 | 11.25 | 11.41 | 10.18 | 10.68 | 10.68 | -3.61% | 97,001 |
| Dec 22, 2025 | 11.98 | 12.19 | 11.03 | 11.08 | 11.08 | -6.18% | 76,433 |
| Dec 19, 2025 | 12.38 | 12.67 | 11.80 | 11.81 | 11.81 | -5.78% | 32,624 |
| Dec 18, 2025 | 12.90 | 13.09 | 12.30 | 12.54 | 12.54 | -1.84% | 32,679 |
| Dec 17, 2025 | 12.89 | 13.21 | 12.44 | 12.77 | 12.77 | 0.67% | 42,556 |
| Dec 16, 2025 | 13.00 | 13.22 | 12.51 | 12.69 | 12.69 | -4.08% | 12,596 |
| Dec 15, 2025 | 13.16 | 13.35 | 13.00 | 13.23 | 13.23 | 2.92% | 21,433 |
| Dec 12, 2025 | 13.31 | 13.75 | 12.80 | 12.85 | 12.85 | -4.81% | 21,851 |
| Dec 11, 2025 | 13.25 | 13.65 | 13.11 | 13.50 | 13.50 | 0.60% | 33,703 |
| Dec 10, 2025 | 13.74 | 13.85 | 13.42 | 13.42 | 13.42 | -3.10% | 11,440 |
| Dec 9, 2025 | 13.74 | 14.09 | 13.74 | 13.85 | 13.85 | 0.07% | 9,911 |
| Dec 8, 2025 | 13.71 | 14.20 | 13.61 | 13.84 | 13.84 | 2.29% | 14,505 |
| Dec 5, 2025 | 13.67 | 14.05 | 13.51 | 13.53 | 13.53 | -1.67% | 25,372 |
| Dec 4, 2025 | 13.68 | 13.98 | 13.57 | 13.76 | 13.76 | 2.00% | 6,254 |
| Dec 3, 2025 | 13.43 | 13.82 | 13.19 | 13.49 | 13.49 | 0.45% | 39,395 |
| Dec 2, 2025 | 13.53 | 13.66 | 13.34 | 13.43 | 13.43 | -0.15% | 15,839 |
| Dec 1, 2025 | 13.54 | 13.57 | 13.10 | 13.45 | 13.45 | -1.47% | 22,087 |
| Nov 28, 2025 | 13.67 | 13.67 | 13.37 | 13.65 | 13.65 | 0.59% | 15,549 |
| Nov 26, 2025 | 13.81 | 14.08 | 13.49 | 13.57 | 13.57 | -0.59% | 28,774 |
| Nov 25, 2025 | 13.69 | 13.79 | 13.36 | 13.65 | 13.65 | 0.07% | 34,665 |
| Nov 24, 2025 | 13.93 | 13.97 | 13.03 | 13.64 | 13.64 | -2.08% | 26,595 |
| Nov 21, 2025 | 13.66 | 13.98 | 13.48 | 13.93 | 13.93 | 3.45% | 10,142 |
| Nov 20, 2025 | 13.68 | 14.34 | 13.02 | 13.47 | 13.47 | 0.11% | 23,733 |
| Nov 19, 2025 | 12.76 | 13.93 | 12.72 | 13.45 | 13.45 | 5.00% | 34,321 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.58 | 12.81 | 12.81 | -1.23% | 51,171 |
| Nov 17, 2025 | 15.33 | 15.33 | 12.43 | 12.97 | 12.97 | -16.38% | 73,225 |
| Nov 14, 2025 | 14.79 | 15.72 | 14.51 | 15.51 | 15.51 | 2.92% | 12,069 |
| Nov 13, 2025 | 16.30 | 16.30 | 14.70 | 15.07 | 15.07 | -8.94% | 28,741 |
| Nov 12, 2025 | 16.96 | 17.05 | 15.82 | 16.55 | 16.55 | -1.72% | 26,013 |
| Nov 11, 2025 | 15.56 | 16.94 | 15.44 | 16.84 | 16.84 | 6.35% | 42,917 |
| Nov 10, 2025 | 15.65 | 16.00 | 15.28 | 15.84 | 15.84 | 1.18% | 29,585 |
| Nov 7, 2025 | 14.53 | 15.67 | 14.35 | 15.65 | 15.65 | 5.03% | 13,708 |
| Nov 6, 2025 | 14.99 | 15.20 | 14.50 | 14.90 | 14.90 | -0.60% | 43,129 |
| Nov 5, 2025 | 14.03 | 15.00 | 13.88 | 14.99 | 14.99 | 8.78% | 26,988 |
| Nov 4, 2025 | 13.76 | 14.18 | 13.65 | 13.78 | 13.78 | -2.48% | 13,700 |
| Nov 3, 2025 | 13.36 | 14.18 | 13.27 | 14.13 | 14.13 | 5.76% | 17,791 |
| Oct 31, 2025 | 13.72 | 13.78 | 12.97 | 13.36 | 13.36 | -3.19% | 6,274 |
| Oct 30, 2025 | 14.01 | 14.04 | 13.50 | 13.80 | 13.80 | -3.16% | 6,860 |
| Oct 29, 2025 | 14.50 | 14.74 | 14.25 | 14.25 | 14.25 | -1.72% | 9,533 |
| Oct 28, 2025 | 14.11 | 14.65 | 13.96 | 14.50 | 14.50 | 0.90% | 14,651 |
| Oct 27, 2025 | 14.82 | 14.84 | 14.17 | 14.37 | 14.37 | -2.31% | 9,765 |
| Oct 24, 2025 | 14.66 | 14.83 | 14.11 | 14.71 | 14.71 | 2.15% | 10,491 |
| Oct 23, 2025 | 14.40 | 14.96 | 13.64 | 14.40 | 14.40 | -1.30% | 17,177 |
| Oct 22, 2025 | 14.21 | 14.59 | 14.01 | 14.59 | 14.59 | 1.53% | 7,513 |
| Oct 21, 2025 | 14.50 | 14.79 | 13.75 | 14.37 | 14.37 | -0.76% | 79,140 |
| Oct 20, 2025 | 13.84 | 14.92 | 13.72 | 14.48 | 14.48 | 5.54% | 161,763 |
| Oct 17, 2025 | 13.52 | 14.09 | 12.71 | 13.72 | 13.72 | 3.47% | 30,966 |
| Oct 16, 2025 | 14.02 | 14.25 | 13.15 | 13.26 | 13.26 | -6.29% | 10,594 |
| Oct 15, 2025 | 14.13 | 14.79 | 13.70 | 14.15 | 14.15 | 0.14% | 21,411 |
| Oct 14, 2025 | 13.68 | 14.45 | 13.49 | 14.13 | 14.13 | 2.99% | 16,886 |