Comstock Holding Companies, Inc. - CHCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.32	15.03	15.03	15.6	15.03	26,711
August 21, 2025	15.21	15.27	15.27	15.49	15.18	18,833
August 20, 2025	15.62	15.43	15.43	15.65	15.21	23,505
August 19, 2025	15.74	15.43	15.43	15.88	15.21	28,800
August 18, 2025	14.89	15.56	15.56	15.95	14.89	19,000
August 15, 2025	14.79	14.85	14.85	15.17	14.79	4,421
August 14, 2025	15.1	14.95	14.95	15.14	14.83	17,700
August 13, 2025	14.8	15.1	15.1	15.25	14.57	31,804
August 12, 2025	14.7	14.75	14.75	15.06	14.57	46,131
August 11, 2025	13.72	14.75	14.75	15	13.29	28,923
August 08, 2025	13.3	13.69	13.69	13.91	13.19	17,400
August 07, 2025	13.31	13.1	13.1	13.58	13.1	10,352
August 06, 2025	12.25	13.3	13.3	13.3	12.25	16,000
August 05, 2025	12.38	12.45	12.45	12.48	12.22	4,069
August 04, 2025	12.36	12.36	12.36	12.44	12.35	4,400
August 01, 2025	12.35	12.45	12.45	12.45	12.14	10,900
July 31, 2025	12.35	12.42	12.42	12.5	12.26	3,723
July 30, 2025	12.33	12.33	12.33	12.58	12.31	7,200
July 29, 2025	12.21	12.3	12.3	12.3	12.21	2,100
July 28, 2025	12.27	12.37	12.37	12.38	12.06	10,405
July 25, 2025	12.25	12.26	12.26	12.26	12.06	6,900
July 24, 2025	11.94	12.19	12.19	12.19	11.94	6,600
July 23, 2025	12.07	12.07	12.07	12.32	11.85	77,500
July 22, 2025	12.26	12.05	12.05	12.26	11.96	16,443
July 21, 2025	12.63	12.26	12.26	12.98	12	30,725
July 18, 2025	12.87	12.63	12.63	12.87	12.62	11,200
July 17, 2025	12.62	12.75	12.75	12.94	12.61	24,743
July 16, 2025	11.82	12.53	12.53	12.92	11.82	31,524
July 15, 2025	12.04	11.83	11.83	12.23	11.76	13,921
July 14, 2025	11.42	11.88	11.88	12.49	11.41	48,800
July 11, 2025	11.81	11.41	11.41	11.95	11.41	13,800
July 10, 2025	11.3	11.86	11.86	11.91	11.3	18,925
July 09, 2025	11.48	11.3	11.3	11.48	11.1	18,100
July 08, 2025	11.65	11.45	11.45	11.65	10.79	11,021
July 07, 2025	10.84	11.51	11.51	11.7	10.84	25,700
July 03, 2025	10.46	10.84	10.84	10.89	10.46	26,100
July 02, 2025	10.51	10.37	10.37	10.9	10.3	51,900
July 01, 2025	10.19	10.51	10.51	10.51	10.11	24,829
June 30, 2025	10.1	10.09	10.09	10.45	9.84	18,100
June 27, 2025	10.38	10	10	10.4	9.9	26,800
June 26, 2025	10.25	10.38	10.38	10.38	10.12	9,301
June 25, 2025	10.28	10.22	10.22	10.3	10.17	6,600
June 24, 2025	10.15	10.14	10.14	10.48	10.11	14,600
June 23, 2025	10.11	10	10	10.12	9.73	16,004
June 20, 2025	10.12	10.13	10.13	10.24	10.02	9,420
June 18, 2025	10.01	9.97	9.97	10.24	9.96	4,900
June 17, 2025	9.82	9.85	9.85	10.16	9.81	11,907
June 16, 2025	9.91	9.9	9.9	10.08	9.9	14,925
June 13, 2025	10.03	10.02	10.02	10.04	9.91	9,300
June 12, 2025	10.09	10.07	10.07	10.34	10	17,923
June 11, 2025	10.45	10.39	10.39	10.61	10.11	36,200
June 10, 2025	10.25	10.38	10.38	10.39	9.98	3,814
June 09, 2025	9.87	10.38	10.38	10.38	9.87	25,200
June 06, 2025	9.72	10.07	10.07	10.07	9.63	15,700
June 05, 2025	9.83	9.83	9.83	10.11	9.67	22,849
June 04, 2025	9.77	9.86	9.86	10	9.7	26,300
June 03, 2025	9.74	9.73	9.73	9.81	9.69	7,386
June 02, 2025	9.21	9.67	9.67	9.82	9.21	33,911
May 30, 2025	9.18	9.25	9.25	9.49	9.17	12,700
May 29, 2025	9.17	9.19	9.19	9.4	9.17	10,523

Comstock Holding Companies, Inc. (CHCI) NASDAQ