Comstock Holding Companies, Inc. (CHCI) NASDAQ

11.80

+0.16(+1.37%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	11.8	11.8	11.8	12.31	11.6	14,817
March 12, 2026	11.5	11.64	11.64	11.64	11.45	5,440
March 11, 2026	11.62	11.6	11.6	11.65	11.54	12,403
March 10, 2026	11.5	11.65	11.65	11.79	11.5	5,991
March 09, 2026	11.35	11.54	11.54	11.68	11.14	22,920
March 06, 2026	11.65	11.55	11.55	11.65	11.29	72,029
March 05, 2026	11.6	11.55	11.55	11.7	11.36	7,400
March 04, 2026	11.48	11.53	11.53	11.8	11.48	8,193
March 03, 2026	11.38	11.5	11.5	11.6	11.38	6,853
March 02, 2026	11.46	11.4	11.4	11.7	11.27	9,100
February 27, 2026	11.42	11.67	11.67	11.74	11.38	12,138
February 26, 2026	11.55	11.45	11.45	11.58	11.1	15,500
February 25, 2026	11.58	11.5	11.5	11.6	11.5	8,000
February 24, 2026	11.68	11.6	11.6	11.68	11.5	5,000
February 23, 2026	11.49	11.54	11.54	11.88	11.49	11,100
February 20, 2026	11.49	11.5	0	11.69	11.49	9,800
February 19, 2026	11.51	11.5	0	11.57	11.5	5,700
February 18, 2026	11.5	11.47	0	11.62	11.47	7,913
February 17, 2026	11.47	11.5	0	11.8	11.1	17,639
February 13, 2026	11.36	11.36	0	11.64	11.17	7,500
February 12, 2026	11.4	11.2	0	11.78	11.09	12,330
February 11, 2026	11.41	11.28	0	11.57	11.28	10,600
February 10, 2026	11.51	11.49	0	11.56	11.22	5,015
February 09, 2026	11.52	11.49	0	11.63	11.34	6,100
February 06, 2026	11.35	11.36	0	11.66	11.35	8,012
February 05, 2026	11.34	11.32	0	11.55	11.07	14,011
February 04, 2026	11.16	11.34	0	11.48	10.9	8,800
February 03, 2026	11.2	11.19	0	11.4	11.11	5,200
February 02, 2026	10.93	11.15	0	11.56	10.9	13,405
January 30, 2026	11.17	11.01	0	11.44	10.94	10,523
January 29, 2026	11.42	11.18	0	11.42	11.14	3,800
January 28, 2026	13.51	11.48	0	13.62	11.14	5,027
January 27, 2026	11.56	11.56	0	11.9	11.07	13,315
January 26, 2026	11.78	11.56	0	11.78	11.56	6,500
January 23, 2026	12.06	11.88	0	12.08	11.62	10,742
January 22, 2026	11.29	12.06	0	12.6	11.2	33,800
January 21, 2026	10.75	11.22	0	11.56	10.61	49,342
January 20, 2026	11.07	10.66	0	11.15	10.56	26,424
January 16, 2026	11.27	11.14	0	11.47	11.14	8,018
January 15, 2026	11.36	11.33	0	11.7	11.28	7,700
January 14, 2026	11.4	11.36	0	11.6	11.36	9,833
January 13, 2026	11.95	11.46	0	12.25	11.45	12,622
January 12, 2026	11.95	12	0	12.35	11.9	17,000
January 09, 2026	11.9	12.11	0	12.22	11.27	32,400
January 08, 2026	11.87	11.91	0	12.34	11.87	7,800
January 07, 2026	12.3	12.05	0	12.4	12.05	12,748
January 06, 2026	11.85	12.21	0	12.39	11.64	14,719
January 05, 2026	11.96	11.8	0	12.01	11.67	33,831
January 02, 2026	11.76	11.97	0	12.11	11.67	8,426
December 31, 2025	11.39	11.62	0	12.05	11.23	22,000
December 30, 2025	11.62	11.33	0	11.62	11.2	16,916
December 29, 2025	10.92	11.63	0	11.66	10.75	29,800
December 26, 2025	10.35	10.91	0	11.11	10.14	47,202
December 24, 2025	10.68	10.35	0	10.73	10.29	89,100
December 23, 2025	11.25	10.68	0	11.41	10.18	97,001
December 22, 2025	11.98	11.08	0	12.19	11.03	76,433
December 19, 2025	12.38	11.81	0	12.67	11.8	32,624
December 18, 2025	12.9	12.54	0	13.09	12.3	32,700
December 17, 2025	12.89	12.77	0	13.21	12.44	42,600
December 16, 2025	13	12.69	0	13.22	12.51	12,600