Comstock Holding Companie... (CHCI)
NASDAQ: CHCI
· Real-Time Price · USD
18.62
2.25 (13.74%)
At close: Sep 10, 2025, 3:59 PM
18.00
-3.33%
After-hours: Sep 10, 2025, 05:58 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.17 | 17.23 | 16.01 | 16.37 | 16.37 | -5.10% | 42,881 |
| Sep 8, 2025 | 18.56 | 18.94 | 17.13 | 17.25 | 17.25 | -7.06% | 36,200 |
| Sep 5, 2025 | 18.10 | 18.99 | 17.46 | 18.56 | 18.56 | 2.54% | 37,700 |
| Sep 4, 2025 | 16.51 | 18.81 | 16.51 | 18.10 | 18.10 | 10.64% | 74,741 |
| Sep 3, 2025 | 15.44 | 16.36 | 15.22 | 16.36 | 16.36 | 6.30% | 32,530 |
| Sep 2, 2025 | 15.90 | 16.20 | 15.31 | 15.39 | 15.39 | -3.02% | 39,414 |
| Aug 29, 2025 | 17.97 | 17.97 | 15.31 | 15.87 | 15.87 | -11.69% | 39,041 |
| Aug 28, 2025 | 17.60 | 18.51 | 17.60 | 17.97 | 17.97 | 3.22% | 50,435 |
| Aug 27, 2025 | 17.02 | 17.83 | 17.02 | 17.41 | 17.41 | 2.41% | 73,905 |
| Aug 26, 2025 | 16.00 | 17.30 | 15.95 | 17.00 | 17.00 | 6.58% | 39,800 |
| Aug 25, 2025 | 15.17 | 16.45 | 15.17 | 15.95 | 15.95 | 6.12% | 39,328 |
| Aug 22, 2025 | 15.32 | 15.60 | 15.03 | 15.03 | 15.03 | -1.57% | 26,711 |
| Aug 21, 2025 | 15.21 | 15.49 | 15.18 | 15.27 | 15.27 | -1.04% | 18,833 |
| Aug 20, 2025 | 15.62 | 15.65 | 15.21 | 15.43 | 15.43 | 0.00% | 23,505 |
| Aug 19, 2025 | 15.74 | 15.88 | 15.21 | 15.43 | 15.43 | -0.84% | 28,800 |
| Aug 18, 2025 | 14.89 | 15.95 | 14.89 | 15.56 | 15.56 | 4.78% | 19,000 |
| Aug 15, 2025 | 14.79 | 15.17 | 14.79 | 14.85 | 14.85 | -0.67% | 4,500 |
| Aug 14, 2025 | 15.10 | 15.14 | 14.83 | 14.95 | 14.95 | -0.99% | 17,700 |
| 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 |