Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)
11.88
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 15th, 4:30 AM EDT
Historical Prices For Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2025 | 11.42 | 12.49 | 11.41 | 11.88 | 48,778 | 11.88 |
| 7/11/2025 | 11.81 | 11.95 | 11.41 | 11.41 | 13,751 | 11.41 |
| 7/10/2025 | 11.30 | 11.90 | 11.30 | 11.86 | 18,925 | 11.86 |
| 7/09/2025 | 11.48 | 11.48 | 11.10 | 11.30 | 18,098 | 11.30 |
| 7/08/2025 | 11.65 | 11.65 | 10.79 | 11.45 | 11,021 | 11.45 |
| 7/07/2025 | 10.84 | 11.70 | 10.84 | 11.51 | 24,656 | 11.51 |
| 7/03/2025 | 10.46 | 10.89 | 10.46 | 10.84 | 26,064 | 10.84 |
| 7/02/2025 | 10.51 | 10.90 | 10.30 | 10.37 | 51,884 | 10.37 |
| 7/01/2025 | 10.19 | 10.51 | 10.11 | 10.51 | 24,829 | 10.51 |
| 6/30/2025 | 10.10 | 10.45 | 9.84 | 10.09 | 18,099 | 10.09 |
| 6/27/2025 | 10.38 | 10.40 | 9.90 | 10.00 | 26,788 | 10.00 |
| 6/26/2025 | 10.25 | 10.38 | 10.12 | 10.38 | 9,301 | 10.38 |
| 6/25/2025 | 10.28 | 10.30 | 10.17 | 10.21 | 6,591 | 10.21 |
| 6/24/2025 | 10.15 | 10.48 | 10.11 | 10.14 | 14,597 | 10.14 |
| 6/23/2025 | 10.11 | 10.12 | 9.73 | 10.00 | 16,004 | 10.00 |
| 6/20/2025 | 10.12 | 10.24 | 10.02 | 10.13 | 9,420 | 10.13 |
| 6/18/2025 | 10.01 | 10.24 | 9.96 | 9.97 | 4,896 | 9.97 |
| 6/17/2025 | 9.82 | 10.16 | 9.81 | 9.85 | 11,907 | 9.85 |
| 6/16/2025 | 9.91 | 10.08 | 9.90 | 9.90 | 14,925 | 9.90 |
| 6/13/2025 | 10.03 | 10.04 | 9.91 | 10.02 | 9,271 | 10.02 |
| 6/12/2025 | 10.09 | 10.34 | 10.00 | 10.07 | 17,923 | 10.07 |
| 6/11/2025 | 10.45 | 10.61 | 10.11 | 10.39 | 36,196 | 10.39 |
| 6/10/2025 | 10.25 | 10.39 | 9.98 | 10.38 | 3,814 | 10.38 |
| 6/09/2025 | 9.87 | 10.38 | 9.87 | 10.38 | 25,199 | 10.38 |
| 6/06/2025 | 9.72 | 10.07 | 9.63 | 10.07 | 15,691 | 10.07 |
| 6/05/2025 | 9.83 | 10.11 | 9.67 | 9.83 | 22,675 | 9.83 |
| 6/04/2025 | 9.77 | 10.00 | 9.70 | 9.86 | 26,251 | 9.86 |
| 6/03/2025 | 9.74 | 9.81 | 9.69 | 9.73 | 7,386 | 9.73 |
| 6/02/2025 | 9.21 | 9.82 | 9.21 | 9.67 | 33,911 | 9.67 |
| 5/30/2025 | 9.18 | 9.49 | 9.17 | 9.25 | 12,659 | 9.25 |
| 5/29/2025 | 9.17 | 9.40 | 9.17 | 9.19 | 10,523 | 9.19 |
| 5/28/2025 | 9.15 | 9.42 | 9.15 | 9.35 | 11,358 | 9.35 |
| 5/27/2025 | 9.01 | 9.69 | 9.01 | 9.68 | 30,484 | 9.68 |
| 5/23/2025 | 9.17 | 9.74 | 9.00 | 9.06 | 26,173 | 9.06 |
| 5/22/2025 | 9.61 | 9.69 | 9.22 | 9.24 | 27,599 | 9.24 |
| 5/21/2025 | 9.70 | 9.99 | 9.48 | 9.61 | 23,438 | 9.61 |
| 5/20/2025 | 9.66 | 9.90 | 9.25 | 9.84 | 25,432 | 9.84 |
| 5/19/2025 | 9.81 | 9.87 | 9.04 | 9.50 | 87,203 | 9.50 |
| 5/16/2025 | 10.24 | 10.32 | 9.85 | 10.00 | 14,845 | 10.00 |
| 5/15/2025 | 9.50 | 10.15 | 9.37 | 10.05 | 23,139 | 10.05 |
| 5/14/2025 | 9.55 | 10.16 | 9.16 | 9.33 | 16,707 | 9.33 |
| 5/13/2025 | 10.81 | 10.81 | 9.47 | 9.61 | 82,658 | 9.61 |
| 5/12/2025 | 11.24 | 11.30 | 10.51 | 10.81 | 58,924 | 10.81 |
| 5/09/2025 | 11.96 | 11.96 | 10.98 | 11.30 | 29,942 | 11.30 |
| 5/08/2025 | 11.42 | 12.19 | 10.92 | 12.03 | 19,257 | 12.03 |
| 5/07/2025 | 12.26 | 12.26 | 11.13 | 11.40 | 21,099 | 11.40 |
| 5/06/2025 | 11.35 | 12.50 | 11.29 | 12.26 | 36,714 | 12.26 |
| 5/05/2025 | 10.03 | 11.94 | 10.00 | 11.36 | 47,808 | 11.36 |
| 5/02/2025 | 10.04 | 10.50 | 9.79 | 10.03 | 13,441 | 10.03 |
| 5/01/2025 | 10.31 | 10.43 | 9.71 | 9.97 | 30,217 | 9.97 |
| 4/30/2025 | 10.38 | 10.59 | 10.30 | 10.44 | 6,910 | 10.44 |
| 4/29/2025 | 10.45 | 10.75 | 10.41 | 10.55 | 13,897 | 10.55 |
| 4/28/2025 | 10.00 | 10.70 | 9.94 | 10.52 | 27,877 | 10.52 |
| 4/25/2025 | 10.29 | 10.39 | 9.83 | 10.04 | 10,726 | 10.04 |
| 4/24/2025 | 10.54 | 10.54 | 10.28 | 10.28 | 7,924 | 10.28 |
| 4/23/2025 | 11.31 | 11.31 | 10.40 | 10.60 | 14,377 | 10.60 |
| 4/22/2025 | 10.37 | 11.66 | 10.37 | 11.03 | 59,279 | 11.03 |
| 4/21/2025 | 10.50 | 10.76 | 9.76 | 10.07 | 39,990 | 10.07 |
| 4/17/2025 | 10.01 | 10.70 | 10.01 | 10.45 | 76,312 | 10.45 |
| 4/16/2025 | 9.30 | 10.09 | 9.16 | 10.01 | 35,570 | 10.01 |
| 4/15/2025 | 9.59 | 9.81 | 9.17 | 9.30 | 151,500 | 9.30 |