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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.66	13.93	13.93	13.98	13.48	10,142
November 20, 2025	13.68	13.47	13.47	14.34	13.02	23,733
November 19, 2025	12.76	13.45	13.45	13.93	12.72	34,321
November 18, 2025	12.82	12.81	12.81	13.14	12.58	51,200
November 17, 2025	15.33	12.97	12.97	15.33	12.43	73,225
November 14, 2025	14.79	15.51	15.51	15.72	14.51	12,100
November 13, 2025	16.3	15.07	15.07	16.3	14.7	28,741
November 12, 2025	16.96	16.55	16.55	17.05	15.82	26,011
November 11, 2025	15.56	16.84	16.84	16.94	15.44	42,900
November 10, 2025	15.65	15.84	15.84	16	15.28	29,585
November 07, 2025	14.53	15.65	15.65	15.67	14.35	13,708
November 06, 2025	14.99	14.9	14.9	15.2	14.5	43,129
November 05, 2025	14.03	14.99	14.99	15	13.88	27,000
November 04, 2025	13.76	13.78	13.78	14.18	13.65	13,700
November 03, 2025	13.36	14.13	14.13	14.18	13.27	17,800
October 31, 2025	13.71	13.36	13.36	13.78	12.97	6,300
October 30, 2025	14.01	13.8	13.8	14.04	13.5	6,855
October 29, 2025	14.5	14.25	14.25	14.74	14.25	9,533
October 28, 2025	14.11	14.5	14.5	14.65	13.96	14,700
October 27, 2025	14.82	14.37	14.37	14.84	14.17	9,800
October 24, 2025	14.66	14.71	14.71	14.83	14.11	10,500
October 23, 2025	14.4	14.4	14.4	14.96	13.64	16,836
October 22, 2025	14.21	14.59	14.59	14.59	14.01	7,513
October 21, 2025	14.5	14.37	14.37	14.79	13.75	79,140
October 20, 2025	13.84	14.48	14.48	14.92	13.72	161,763
October 17, 2025	13.52	13.72	13.72	14.09	12.71	31,000

Comstock Holding Companies, Inc. (CHCI) NASDAQ