Comstock Holding Companie... (CHCI)
NASDAQ: CHCI
· Real-Time Price · USD
14.85
-0.10 (-0.67%)
At close: Aug 15, 2025, 3:59 PM
14.85
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.10 | 15.14 | 14.83 | 14.95 | 14.95 | -0.99% | 17,605 |
| Aug 13, 2025 | 14.80 | 15.25 | 14.57 | 15.10 | 15.10 | 2.37% | 31,804 |
| Aug 12, 2025 | 14.70 | 15.06 | 14.57 | 14.75 | 14.75 | 0.00% | 46,131 |
| Aug 11, 2025 | 13.72 | 15.00 | 13.29 | 14.75 | 14.75 | 7.74% | 28,923 |
| Aug 8, 2025 | 13.30 | 13.91 | 13.19 | 13.69 | 13.69 | 4.50% | 17,400 |
| Aug 7, 2025 | 13.31 | 13.58 | 13.10 | 13.10 | 13.10 | -1.50% | 10,352 |
| Aug 6, 2025 | 12.25 | 13.30 | 12.25 | 13.30 | 13.30 | 6.83% | 16,000 |
| Aug 5, 2025 | 12.38 | 12.48 | 12.22 | 12.45 | 12.45 | 0.73% | 4,069 |
| Aug 4, 2025 | 12.36 | 12.44 | 12.35 | 12.36 | 12.36 | -0.72% | 4,400 |
| Aug 1, 2025 | 12.35 | 12.45 | 12.14 | 12.45 | 12.45 | 0.24% | 10,900 |
| Jul 31, 2025 | 12.35 | 12.50 | 12.26 | 12.42 | 12.42 | 0.73% | 3,723 |
| Jul 30, 2025 | 12.33 | 12.58 | 12.31 | 12.33 | 12.33 | 0.24% | 7,200 |
| Jul 29, 2025 | 12.21 | 12.30 | 12.21 | 12.30 | 12.30 | -0.57% | 2,100 |
| Jul 28, 2025 | 12.27 | 12.38 | 12.06 | 12.37 | 12.37 | 0.90% | 10,405 |
| Jul 25, 2025 | 12.25 | 12.26 | 12.06 | 12.26 | 12.26 | 0.57% | 6,900 |
| Jul 24, 2025 | 11.94 | 12.19 | 11.94 | 12.19 | 12.19 | 0.99% | 6,600 |
| Jul 23, 2025 | 12.07 | 12.32 | 11.85 | 12.07 | 12.07 | 0.17% | 77,500 |
| Jul 22, 2025 | 12.26 | 12.26 | 11.96 | 12.05 | 12.05 | -1.71% | 16,443 |
| Jul 21, 2025 | 12.63 | 12.98 | 12.00 | 12.26 | 12.26 | -2.93% | 30,725 |
| Jul 18, 2025 | 12.87 | 12.87 | 12.62 | 12.63 | 12.63 | -0.94% | 11,200 |