Comstock Holding Companies, Inc. (CHCI)

NASDAQ: CHCI · Real-Time Price · USD

16.56

-0.39 (-2.30%)

At close: Apr 28, 2026, 4:00 PM EDT

16.89

+0.33 (1.99%)

After-hours: Apr 28, 2026, 6:08 PM EDT

CHCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.72	17.05	16.42	16.56	16.56	-2.30%	7,307
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%	9,282
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%	25,587
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%	13,524
Apr 16, 2026	18.06	18.49	18.06	18.20	18.20	-	15,220
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%	18,623
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%	40,586
Apr 1, 2026	19.00	19.22	18.47	19.05	19.05	0.55%	32,525
Mar 31, 2026	17.92	19.01	17.65	18.94	18.94	6.46%	38,876
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
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