Comstock Holding Companie... (CHCI)
8.08
0.13 (1.64%)
At close: Jan 15, 2025, 3:59 PM
7.91
-2.10%
After-hours Jan 15, 2025, 04:00 PM EST
CHCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.97 | 8.19 | 7.80 | 7.95 | 0.10 | 1.27% | 4,355 |
| Jan 13, 2025 | 8.06 | 8.46 | 7.80 | 7.85 | -0.25 | -3.09% | 28,600 |
| Jan 10, 2025 | 7.98 | 8.16 | 7.86 | 8.10 | 0.06 | 0.75% | 11,800 |
| Jan 8, 2025 | 8.12 | 8.61 | 8.04 | 8.04 | -0.25 | -3.02% | 7,507 |
| Jan 7, 2025 | 8.37 | 8.37 | 8.06 | 8.29 | 0.23 | 2.85% | 4,200 |
| Jan 6, 2025 | 8.38 | 8.60 | 8.06 | 8.06 | -0.29 | -3.47% | 14,446 |
| Jan 3, 2025 | 8.12 | 8.83 | 8.06 | 8.35 | 0.15 | 1.83% | 18,700 |
| Jan 2, 2025 | 8.03 | 8.59 | 8.03 | 8.20 | 0.12 | 1.49% | 5,312 |
| Dec 31, 2024 | 7.80 | 8.45 | 7.76 | 8.08 | 0.05 | 0.62% | 21,900 |
| Dec 30, 2024 | 7.93 | 8.10 | 7.62 | 8.03 | 0.21 | 2.69% | 24,822 |
| Dec 27, 2024 | 8.01 | 8.01 | 7.67 | 7.82 | -0.19 | -2.37% | 11,842 |
| Dec 26, 2024 | 7.95 | 8.07 | 7.90 | 8.01 | 0.03 | 0.38% | 12,530 |
| Dec 24, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | -0.04 | -0.50% | 1,902 |
| Dec 23, 2024 | 8.02 | 8.35 | 8.00 | 8.02 | -0.17 | -2.08% | 9,600 |
| Dec 20, 2024 | 8.09 | 8.36 | 7.98 | 8.19 | 0.00 | 0.00% | 44,200 |
| Dec 19, 2024 | 8.00 | 8.21 | 7.79 | 8.19 | 0.08 | 0.99% | 10,300 |
| Dec 18, 2024 | 8.02 | 8.27 | 7.60 | 8.11 | 0.14 | 1.76% | 35,800 |
| Dec 17, 2024 | 7.98 | 8.10 | 7.82 | 7.97 | 0.18 | 2.31% | 6,937 |
| Dec 16, 2024 | 8.39 | 8.39 | 7.63 | 7.79 | -0.61 | -7.26% | 41,300 |
| Dec 13, 2024 | 8.46 | 8.68 | 8.40 | 8.40 | -0.12 | -1.41% | 3,200 |
| Dec 12, 2024 | 8.40 | 9.04 | 8.40 | 8.52 | -0.37 | -4.16% | 30,743 |
| Dec 11, 2024 | 8.54 | 9.19 | 8.44 | 8.89 | 0.26 | 3.01% | 7,032 |
| Dec 10, 2024 | 8.66 | 9.15 | 8.46 | 8.63 | -0.19 | -2.15% | 8,700 |
| Dec 9, 2024 | 8.56 | 9.04 | 8.41 | 8.82 | 0.12 | 1.38% | 39,835 |
| Dec 6, 2024 | 8.94 | 9.01 | 8.52 | 8.70 | -0.17 | -1.92% | 17,100 |
| Dec 5, 2024 | 8.83 | 8.88 | 8.58 | 8.87 | -0.32 | -3.48% | 7,800 |
| Dec 4, 2024 | 8.55 | 9.25 | 8.54 | 9.19 | 0.49 | 5.63% | 24,441 |
| Dec 3, 2024 | 8.47 | 8.73 | 8.47 | 8.70 | 0.27 | 3.20% | 3,042 |
| Dec 2, 2024 | 8.05 | 9.20 | 8.05 | 8.43 | 0.27 | 3.31% | 36,267 |
| Nov 29, 2024 | 8.46 | 8.46 | 8.16 | 8.16 | -0.20 | -2.39% | 5,700 |
| Nov 27, 2024 | 8.55 | 8.64 | 8.25 | 8.36 | -0.17 | -1.99% | 9,200 |
| Nov 26, 2024 | 9.07 | 9.07 | 8.44 | 8.53 | -0.74 | -7.98% | 18,100 |
| Nov 25, 2024 | 9.05 | 9.62 | 8.80 | 9.27 | 0.22 | 2.43% | 19,439 |
| Nov 22, 2024 | 9.79 | 9.79 | 9.05 | 9.05 | -0.59 | -6.12% | 8,400 |
| Nov 21, 2024 | 9.26 | 9.81 | 9.08 | 9.64 | 0.17 | 1.80% | 15,937 |
| Nov 20, 2024 | 9.21 | 9.48 | 9.11 | 9.47 | 0.11 | 1.18% | 12,943 |
| Nov 19, 2024 | 8.43 | 9.48 | 8.41 | 9.36 | 0.84 | 9.86% | 19,214 |
| Nov 18, 2024 | 8.84 | 8.84 | 8.25 | 8.52 | -0.43 | -4.80% | 82,840 |
| Nov 15, 2024 | 8.79 | 8.99 | 8.79 | 8.95 | 0.11 | 1.24% | 6,960 |
| Nov 14, 2024 | 9.03 | 9.16 | 8.84 | 8.84 | -0.20 | -2.21% | 12,600 |
| Nov 13, 2024 | 9.15 | 9.53 | 8.70 | 9.04 | -0.03 | -0.33% | 47,137 |
| Nov 12, 2024 | 9.03 | 9.28 | 8.89 | 9.07 | -0.15 | -1.63% | 21,400 |
| Nov 11, 2024 | 9.31 | 9.35 | 7.59 | 9.22 | -0.65 | -6.59% | 77,120 |
| Nov 8, 2024 | 9.71 | 10.04 | 9.56 | 9.87 | 0.26 | 2.71% | 25,700 |
| Nov 7, 2024 | 9.68 | 10.05 | 9.27 | 9.61 | -0.12 | -1.23% | 55,504 |
| Nov 6, 2024 | 10.70 | 11.06 | 9.73 | 9.73 | -1.02 | -9.49% | 47,335 |
| Nov 5, 2024 | 11.25 | 11.63 | 10.75 | 10.75 | -0.47 | -4.19% | 20,441 |
| Nov 4, 2024 | 11.39 | 11.78 | 11.00 | 11.22 | -0.31 | -2.69% | 28,044 |
| Nov 1, 2024 | 11.48 | 11.65 | 11.20 | 11.53 | 0.02 | 0.17% | 9,200 |
| Oct 31, 2024 | 11.97 | 11.97 | 11.20 | 11.51 | -0.35 | -2.95% | 12,434 |