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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.02	13.26	13.26	14.25	13.15	10,600
October 15, 2025	14.13	14.15	14.15	14.79	13.7	21,411
October 14, 2025	13.68	14.13	14.13	14.45	13.49	16,900
October 13, 2025	14.04	13.72	13.72	14.12	13.52	19,712
October 10, 2025	13.43	14.01	14.01	14.15	13.36	31,128
October 09, 2025	13.94	13.65	13.65	13.94	13.62	10,600
October 08, 2025	13.61	13.98	13.98	14.14	13.6	22,100
October 07, 2025	13.92	13.67	13.67	14.1	13.35	41,238
October 06, 2025	14.03	14.08	14.08	14.63	13.9	32,224
October 03, 2025	14.55	14.23	14.23	15.06	14.17	20,509
October 02, 2025	15.18	14.58	14.58	15.18	14.34	16,040
October 01, 2025	13.75	15.13	15.13	15.55	13.75	27,635
September 30, 2025	15.39	14.01	14.01	15.39	13.54	38,800
September 29, 2025	15.7	15.55	15.55	16.45	15.38	17,224
September 26, 2025	15.52	15.54	15.54	15.7	15.15	17,400
September 25, 2025	15.93	15.48	15.48	16.41	15.37	10,835
September 24, 2025	16.47	16.14	16.14	16.59	16	9,680
September 23, 2025	17.49	16.57	16.57	17.8	16.35	30,300
September 22, 2025	16.1	17.49	17.49	17.64	16.09	35,530
September 19, 2025	16.44	16.2	16.2	16.44	15.7	43,731
September 18, 2025	15.89	16.21	16.21	16.56	15.89	20,206
September 17, 2025	15.39	15.62	15.62	16.03	15.39	25,400
September 16, 2025	15.57	15.4	15.4	15.88	15.16	22,900
September 15, 2025	17.23	15.64	15.64	17.33	15.53	32,400
September 12, 2025	16.79	17.14	17.14	17.17	16.61	15,500
September 11, 2025	17.61	16.58	16.58	18.34	16.32	58,334
September 10, 2025	16.69	18.49	18.49	18.9	16.69	73,100
September 09, 2025	17.17	16.37	16.37	17.23	16.01	43,000
September 08, 2025	18.56	17.25	17.25	18.94	17.13	36,200
September 05, 2025	18.1	18.56	18.56	18.99	17.46	37,268
September 04, 2025	16.51	18.1	18.1	18.81	16.51	74,741
September 03, 2025	15.44	16.36	16.36	16.36	15.22	32,530
September 02, 2025	15.9	15.39	15.39	16.2	15.31	39,414
August 29, 2025	17.97	15.87	15.87	17.97	15.31	39,041
August 28, 2025	17.6	17.97	17.97	18.51	17.6	50,435
August 27, 2025	17.02	17.41	17.41	17.83	17.02	73,905
August 26, 2025	16	17	17	17.3	15.95	39,790
August 25, 2025	15.17	15.95	15.95	16.45	15.17	39,328
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

Comstock Holding Companies, Inc. (CHCI) NASDAQ