Comstock Holding Companie... (CHCI)
NASDAQ: CHCI
· Real-Time Price · USD
14.26
-0.32 (-2.19%)
At close: Oct 03, 2025, 3:59 PM
13.53
-5.15%
After-hours: Oct 03, 2025, 05:40 PM EDT
CHCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.55 | 15.06 | 14.17 | 14.23 | 14.23 | -2.40% | 19,082 |
| Oct 2, 2025 | 15.18 | 15.18 | 14.34 | 14.58 | 14.58 | -3.64% | 16,040 |
| Oct 1, 2025 | 13.75 | 15.55 | 13.75 | 15.13 | 15.13 | 7.99% | 27,635 |
| Sep 30, 2025 | 15.39 | 15.39 | 13.54 | 14.01 | 14.01 | -9.90% | 38,800 |
| Sep 29, 2025 | 15.70 | 16.45 | 15.38 | 15.55 | 15.55 | 0.06% | 17,224 |
| Sep 26, 2025 | 15.52 | 15.70 | 15.15 | 15.54 | 15.54 | 0.39% | 17,400 |
| Sep 25, 2025 | 15.93 | 16.41 | 15.37 | 15.48 | 15.48 | -4.44% | 10,835 |
| Sep 24, 2025 | 16.30 | 16.59 | 16.00 | 16.20 | 16.20 | -2.23% | 11,122 |
| Sep 23, 2025 | 17.49 | 17.80 | 16.35 | 16.57 | 16.57 | -5.26% | 30,300 |
| Sep 22, 2025 | 16.10 | 17.64 | 16.09 | 17.49 | 17.49 | 7.96% | 35,530 |
| Sep 19, 2025 | 16.44 | 16.44 | 15.70 | 16.20 | 16.20 | -0.06% | 43,731 |
| Sep 18, 2025 | 15.89 | 16.56 | 15.89 | 16.21 | 16.21 | 3.78% | 20,206 |
| Sep 17, 2025 | 15.39 | 16.03 | 15.39 | 15.62 | 15.62 | 1.43% | 25,400 |
| Sep 16, 2025 | 15.57 | 15.88 | 15.16 | 15.40 | 15.40 | -1.53% | 22,900 |
| Sep 15, 2025 | 17.23 | 17.33 | 15.53 | 15.64 | 15.64 | -8.75% | 32,400 |
| Sep 12, 2025 | 16.79 | 17.17 | 16.61 | 17.14 | 17.14 | 3.38% | 15,500 |
| Sep 11, 2025 | 17.61 | 18.34 | 16.32 | 16.58 | 16.58 | -10.33% | 58,334 |
| Sep 10, 2025 | 16.69 | 18.90 | 16.69 | 18.49 | 18.49 | 12.95% | 73,100 |
| Sep 9, 2025 | 17.17 | 17.23 | 16.01 | 16.37 | 16.37 | -5.10% | 43,000 |
| Sep 8, 2025 | 18.56 | 18.94 | 17.13 | 17.25 | 17.25 | -7.06% | 36,200 |
Page 1 of 136