Comstock Holding Companies, Inc. (CHCI)

NASDAQ: CHCI · Real-Time Price · USD

15.45

+1.40 (9.96%)

At close: Jun 26, 2026, 4:00 PM EDT

15.45

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

CHCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	15.11	16.00	15.11	15.63	15.63	-1.01%	8,103
Jun 2, 2026	15.57	16.46	15.10	15.79	15.79	3.20%	9,632
Jun 1, 2026	15.82	15.82	15.30	15.30	15.30	0.39%	7,897
May 29, 2026	15.74	15.74	15.11	15.24	15.24	-3.79%	4,855
May 28, 2026	16.08	16.55	15.29	15.84	15.84	-2.37%	8,922
May 27, 2026	16.49	16.49	15.66	16.23	16.23	0.53%	10,795
May 26, 2026	15.07	16.81	14.85	16.14	16.14	8.61%	39,737
May 22, 2026	14.58	15.18	14.29	14.86	14.86	7.37%	9,962
May 21, 2026	15.89	15.97	13.24	13.84	13.84	-12.24%	32,756
May 20, 2026	15.72	15.92	15.57	15.77	15.77	-1.31%	7,736
May 19, 2026	15.56	16.54	15.50	15.98	15.98	0.63%	13,793
May 18, 2026	16.18	16.65	15.29	15.88	15.88	-2.58%	11,026
May 15, 2026	17.36	17.36	16.12	16.30	16.30	-6.48%	9,017
May 14, 2026	16.95	17.50	16.95	17.43	17.43	2.41%	3,180
May 13, 2026	17.17	17.44	16.90	17.02	17.02	0.71%	2,331
May 12, 2026	16.66	17.21	16.20	16.90	16.90	1.44%	26,913
May 11, 2026	17.38	17.38	16.40	16.66	16.66	-2.29%	4,703
May 8, 2026	17.25	17.37	16.82	17.05	17.05	-1.84%	3,706
May 7, 2026	17.41	17.48	16.50	17.37	17.37	0.09%	9,574
May 6, 2026	17.00	17.58	16.69	17.36	17.36	2.09%	20,105
May 5, 2026	15.33	17.40	15.33	17.00	17.00	9.54%	19,014
May 4, 2026	15.69	16.54	15.52	15.52	15.52	-2.45%	11,675
May 1, 2026	15.95	16.25	15.71	15.91	15.91	-0.56%	8,111
Apr 30, 2026	15.98	16.60	15.49	16.00	16.00	1.33%	6,100
Apr 29, 2026	15.56	16.96	15.49	15.79	15.79	-4.65%	11,172
Apr 28, 2026	16.72	17.05	16.42	16.56	16.56	-2.30%	7,312
Apr 27, 2026	17.11	17.25	16.48	16.95	16.95	-0.59%	12,051
Apr 24, 2026	17.11	17.32	16.10	17.05	17.05	-2.46%	25,652
Apr 23, 2026	17.24	17.48	16.90	17.48	17.48	1.10%	9,294
Apr 22, 2026	17.93	18.03	17.29	17.29	17.29	-2.43%	13,724
Apr 21, 2026	18.85	18.92	17.66	17.72	17.72	-6.24%	25,593
Apr 20, 2026	18.40	19.03	18.40	18.90	18.90	0.75%	10,570
Apr 17, 2026	18.42	18.76	18.23	18.76	18.76	3.08%	13,526
Apr 16, 2026	18.06	18.49	18.06	18.20	18.20	-	15,221
Apr 15, 2026	18.60	18.60	18.01	18.20	18.20	-2.62%	5,550
Apr 14, 2026	18.93	19.00	18.00	18.69	18.69	-1.37%	18,524
Apr 13, 2026	18.42	19.23	18.35	18.95	18.95	3.16%	20,575
Apr 10, 2026	19.19	19.25	17.81	18.37	18.37	-5.46%	22,699
Apr 9, 2026	18.93	19.69	18.52	19.43	19.43	3.02%	27,800
Apr 8, 2026	18.81	19.27	18.77	18.86	18.86	0.05%	15,227
Apr 7, 2026	19.20	19.27	18.51	18.85	18.85	-2.43%	18,549
Apr 6, 2026	19.56	19.61	18.88	19.32	19.32	-0.87%	54,080
Apr 2, 2026	18.90	19.72	18.71	19.49	19.49	2.34%	40,672
Apr 1, 2026	19.00	19.22	18.47	19.05	19.05	0.55%	32,604
Mar 31, 2026	17.92	19.01	17.65	18.94	18.94	6.46%	38,956
Mar 30, 2026	16.87	18.13	16.87	17.79	17.79	5.70%	40,394
Mar 27, 2026	16.55	17.00	16.17	16.83	16.83	1.51%	30,122
Mar 26, 2026	16.21	16.90	16.21	16.58	16.58	0.61%	17,959
Mar 25, 2026	16.34	16.68	15.91	16.48	16.48	1.54%	9,968
Mar 24, 2026	15.16	16.32	15.13	16.23	16.23	5.66%	14,430
Mar 23, 2026	15.80	16.37	15.17	15.36	15.36	-2.78%	53,473
Mar 20, 2026	16.27	16.60	15.66	15.80	15.80	-4.18%	40,433
Mar 19, 2026	15.10	16.49	14.04	16.49	16.49	8.34%	54,779
Mar 18, 2026	14.33	16.25	14.31	15.22	15.22	6.36%	117,655
Mar 17, 2026	12.06	14.60	12.06	14.31	14.31	23.36%	90,529
Mar 16, 2026	11.86	11.86	11.50	11.60	11.60	-1.69%	14,800
Mar 13, 2026	11.80	12.31	11.60	11.80	11.80	1.37%	14,817
Mar 12, 2026	11.50	11.64	11.45	11.64	11.64	0.34%	5,319
Mar 11, 2026	11.62	11.65	11.54	11.60	11.60	-0.43%	12,403
Mar 10, 2026	11.50	11.79	11.50	11.65	11.65	0.95%	5,992
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