Comstock Holding Companie... (CHCI)
8.90
0.28 (3.25%)
At close: Apr 01, 2025, 3:59 PM
8.96
0.62%
After-hours: Apr 01, 2025, 04:05 PM EDT
Comstock Companies Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.70 | 10.53 | 8.28 | 8.62 | -0.87 | -9.17% | 95,939 |
| Mar 28, 2025 | 10.28 | 10.28 | 8.83 | 9.49 | -0.75 | -7.32% | 32,041 |
| Mar 27, 2025 | 9.64 | 10.60 | 9.42 | 10.24 | 0.60 | 6.22% | 26,621 |
| Mar 26, 2025 | 9.88 | 10.03 | 9.24 | 9.64 | -0.39 | -3.89% | 88,339 |
| Mar 25, 2025 | 9.20 | 10.41 | 8.64 | 10.03 | 0.76 | 8.20% | 110,300 |
| Mar 24, 2025 | 8.11 | 9.41 | 8.11 | 9.27 | 1.53 | 19.77% | 118,202 |
| Mar 21, 2025 | 7.02 | 8.79 | 7.02 | 7.74 | 0.96 | 14.16% | 166,633 |
| Mar 20, 2025 | 6.42 | 6.82 | 6.41 | 6.78 | 0.10 | 1.50% | 6,100 |
| Mar 19, 2025 | 6.55 | 6.76 | 6.41 | 6.68 | 0.27 | 4.21% | 7,512 |
| Mar 18, 2025 | 6.52 | 6.58 | 6.41 | 6.41 | -0.11 | -1.69% | 5,500 |
| Mar 17, 2025 | 6.61 | 6.66 | 6.50 | 6.52 | 0.11 | 1.72% | 2,205 |
| Mar 14, 2025 | 6.50 | 6.89 | 6.35 | 6.41 | -0.15 | -2.29% | 7,026 |
| Mar 13, 2025 | 7.11 | 7.11 | 6.56 | 6.56 | -0.41 | -5.88% | 2,700 |
| Mar 12, 2025 | 7.00 | 7.00 | 6.74 | 6.97 | 0.07 | 1.01% | 6,100 |
| Mar 11, 2025 | 6.77 | 7.00 | 6.75 | 6.90 | -0.05 | -0.72% | 5,800 |
| Mar 10, 2025 | 7.14 | 7.23 | 6.94 | 6.95 | -0.15 | -2.11% | 6,745 |
| Mar 7, 2025 | 7.27 | 7.27 | 7.00 | 7.10 | 0.09 | 1.28% | 1,918 |
| Mar 6, 2025 | 7.16 | 7.21 | 7.01 | 7.01 | 0.00 | 0.00% | 2,400 |
| Mar 5, 2025 | 6.91 | 7.18 | 6.91 | 7.01 | 0.11 | 1.59% | 2,710 |
| Mar 4, 2025 | 6.67 | 7.00 | 6.59 | 6.90 | 0.50 | 7.81% | 15,200 |
| Mar 3, 2025 | 7.02 | 7.11 | 6.31 | 6.40 | -0.62 | -8.83% | 14,400 |
| Feb 28, 2025 | 7.39 | 7.42 | 7.02 | 7.02 | -0.38 | -5.14% | 10,813 |
| Feb 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | -0.04 | -0.54% | 1,938 |
| Feb 26, 2025 | 7.25 | 7.77 | 7.25 | 7.44 | 0.18 | 2.48% | 5,400 |
| Feb 25, 2025 | 7.66 | 7.83 | 7.26 | 7.26 | -0.19 | -2.55% | 6,100 |
| Feb 24, 2025 | 7.76 | 7.76 | 7.40 | 7.45 | -0.35 | -4.49% | 5,300 |
| Feb 21, 2025 | 7.77 | 7.80 | 7.36 | 7.80 | 0.04 | 0.52% | 21,100 |
| Feb 20, 2025 | 7.85 | 7.96 | 7.56 | 7.76 | -0.21 | -2.63% | 29,000 |
| Feb 19, 2025 | 8.02 | 8.02 | 7.86 | 7.97 | -0.17 | -2.09% | 5,500 |
| Feb 18, 2025 | 8.04 | 8.20 | 7.67 | 8.14 | 0.05 | 0.62% | 5,900 |
| Feb 14, 2025 | 7.90 | 8.20 | 7.80 | 8.09 | 0.15 | 1.89% | 24,242 |
| Feb 13, 2025 | 8.39 | 8.39 | 7.83 | 7.94 | -0.11 | -1.37% | 7,139 |
| Feb 12, 2025 | 8.00 | 8.35 | 7.92 | 8.05 | 0.34 | 4.41% | 25,649 |
| Feb 11, 2025 | 8.03 | 8.03 | 7.71 | 7.71 | -0.47 | -5.75% | 15,300 |
| Feb 10, 2025 | 8.01 | 8.55 | 7.98 | 8.18 | 0.04 | 0.49% | 18,431 |
| Feb 7, 2025 | 8.28 | 8.43 | 8.05 | 8.14 | -0.26 | -3.10% | 6,629 |
| Feb 6, 2025 | 8.40 | 8.40 | 8.26 | 8.40 | 0.07 | 0.84% | 17,600 |
| Feb 5, 2025 | 8.09 | 8.44 | 8.09 | 8.33 | 0.16 | 1.96% | 10,000 |
| Feb 4, 2025 | 8.10 | 8.68 | 7.91 | 8.17 | 0.11 | 1.36% | 32,520 |
| Feb 3, 2025 | 8.29 | 8.45 | 8.06 | 8.06 | -0.42 | -4.95% | 7,231 |
| Jan 31, 2025 | 8.48 | 8.54 | 8.12 | 8.48 | -0.10 | -1.17% | 2,500 |
| Jan 30, 2025 | 8.39 | 9.00 | 8.39 | 8.58 | 0.05 | 0.59% | 25,734 |
| Jan 29, 2025 | 8.35 | 8.70 | 8.32 | 8.53 | 0.17 | 2.03% | 7,937 |
| Jan 28, 2025 | 8.25 | 8.65 | 8.25 | 8.36 | 0.09 | 1.09% | 7,900 |
| Jan 27, 2025 | 8.02 | 8.67 | 7.88 | 8.27 | 0.00 | 0.00% | 19,106 |
| Jan 24, 2025 | 8.29 | 8.44 | 8.26 | 8.27 | -0.03 | -0.36% | 27,800 |
| Jan 23, 2025 | 8.25 | 8.58 | 8.22 | 8.30 | 0.01 | 0.12% | 13,522 |
| Jan 22, 2025 | 8.25 | 8.95 | 7.81 | 8.29 | 0.00 | 0.00% | 26,120 |
| Jan 21, 2025 | 8.17 | 8.76 | 8.16 | 8.29 | -0.13 | -1.54% | 18,918 |
| Jan 17, 2025 | 7.75 | 8.49 | 7.70 | 8.42 | 0.49 | 6.18% | 21,200 |