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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.49	11.5	11.5	11.69	11.49	9,800
February 19, 2026	11.51	11.5	11.5	11.57	11.5	5,700
February 18, 2026	11.5	11.47	11.47	11.62	11.47	7,913
February 17, 2026	11.47	11.5	11.5	11.8	11.1	17,639
February 13, 2026	11.36	11.36	11.36	11.64	11.17	7,500
February 12, 2026	11.4	11.2	11.2	11.78	11.09	12,330
February 11, 2026	11.41	11.28	11.28	11.57	11.28	10,600
February 10, 2026	11.51	11.49	11.49	11.56	11.22	5,015
February 09, 2026	11.52	11.49	11.49	11.63	11.34	6,100
February 06, 2026	11.35	11.36	11.36	11.66	11.35	8,012
February 05, 2026	11.34	11.32	11.32	11.55	11.07	14,011
February 04, 2026	11.16	11.34	11.34	11.48	10.9	8,800
February 03, 2026	11.2	11.19	11.19	11.4	11.11	5,159
February 02, 2026	10.93	11.15	11.15	11.56	10.9	13,405
January 30, 2026	11.17	11.01	11.01	11.44	10.94	10,523
January 29, 2026	11.42	11.18	11.18	11.42	11.14	3,800
January 28, 2026	13.51	11.48	11.48	13.62	11.14	5,027
January 27, 2026	11.56	11.56	11.56	11.9	11.07	13,315
January 26, 2026	11.78	11.56	11.56	11.78	11.56	6,500
January 23, 2026	12.06	11.88	11.88	12.08	11.62	10,742
January 22, 2026	11.29	12.06	12.06	12.6	11.2	33,800
January 21, 2026	10.75	11.22	11.22	11.56	10.61	49,342
January 20, 2026	11.07	10.66	10.66	11.15	10.56	26,424
January 16, 2026	11.27	11.14	11.14	11.47	11.14	8,018
January 15, 2026	11.36	11.33	11.33	11.7	11.28	7,700
January 14, 2026	11.4	11.36	11.36	11.6	11.36	9,833
January 13, 2026	11.95	11.46	11.46	12.25	11.45	12,622
January 12, 2026	11.95	12	12	12.35	11.9	17,000
January 09, 2026	11.9	12.11	12.11	12.22	11.27	32,400
January 08, 2026	11.87	11.91	11.91	12.34	11.87	7,800
January 07, 2026	12.3	12.05	12.05	12.4	12.05	12,748
January 06, 2026	11.85	12.21	12.21	12.39	11.64	14,719
January 05, 2026	11.96	11.8	11.8	12.01	11.67	33,831
January 02, 2026	11.76	11.97	11.97	12.11	11.67	8,426
December 31, 2025	11.39	11.62	11.62	12.05	11.23	22,000
December 30, 2025	11.62	11.33	11.33	11.62	11.2	16,916
December 29, 2025	10.92	11.63	11.63	11.66	10.75	29,800
December 26, 2025	10.35	10.91	10.91	11.11	10.14	47,202
December 24, 2025	10.68	10.35	10.35	10.73	10.29	89,100
December 23, 2025	11.25	10.68	10.68	11.41	10.18	97,001
December 22, 2025	11.98	11.08	11.08	12.19	11.03	76,433
December 19, 2025	12.38	11.81	11.81	12.67	11.8	32,624
December 18, 2025	12.9	12.54	12.54	13.09	12.3	32,700
December 17, 2025	12.89	12.77	12.77	13.21	12.44	42,600
December 16, 2025	13	12.69	12.69	13.22	12.51	12,600
December 15, 2025	13.16	13.23	13.23	13.35	13	21,433
December 12, 2025	13.31	12.85	12.85	13.75	12.8	21,900
December 11, 2025	13.25	13.5	13.5	13.65	13.11	33,703
December 10, 2025	13.74	13.42	13.42	13.85	13.42	11,440
December 09, 2025	13.74	13.85	13.85	14.09	13.74	9,911
December 08, 2025	13.71	13.84	13.84	14.2	13.61	14,505
December 05, 2025	13.67	13.53	13.53	14.05	13.51	25,400
December 04, 2025	13.68	13.77	13.77	13.98	13.57	6,090
December 03, 2025	13.43	13.49	13.49	13.82	13.19	39,400
December 02, 2025	13.53	13.43	13.43	13.66	13.34	15,839
December 01, 2025	13.54	13.45	13.45	13.57	13.1	22,100
November 28, 2025	13.67	13.65	13.65	13.67	13.37	15,549
November 26, 2025	13.81	13.57	13.57	14.08	13.49	28,800
November 25, 2025	13.69	13.65	13.65	13.79	13.36	34,700
November 24, 2025	13.93	13.64	13.64	13.97	13.03	26,600

Comstock Holding Companies, Inc. (CHCI) NASDAQ