NASDAQ : CHCI
Comstock Holding Companies, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 17.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 184.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Comstock Holding Companies, Inc. (CHCI) closed at 18.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.96 | 18.64 | 17.95 | 18.42 | 24,831 | +2.56% |
| 2026-10-30 | 18.4 | 18.74 | 17.95 | 17.96 | 17,673 | -3.85% |
| 2026-10-29 | 18.2 | 18.69 | 18.18 | 18.68 | 20,431 | +2.75% |
| 2026-10-28 | 18.1 | 18.2 | 17.805 | 18.18 | 11,981 | +0.89% |
| 2026-10-27 | 18.715 | 18.715 | 17.64 | 18.02 | 22,623 | +1.24% |
| 2026-10-26 | 17.35 | 17.98 | 17.35 | 17.8 | 13,983 | +2.24% |
| 2026-10-23 | 17.25 | 17.58 | 17.1 | 17.41 | 11,884 | +0.69% |
| 2026-10-22 | 17.33 | 17.53 | 17.155 | 17.29 | 12,368 | -0.12% |
| 2026-10-21 | 17.48 | 17.5 | 17.012 | 17.31 | 14,444 | -0.23% |
| 2026-10-20 | 17.53 | 17.8 | 17.21 | 17.35 | 45,966 | +1.46% |
| 2026-10-19 | 16.82 | 17.84 | 16.72 | 17.1 | 29,638 | +1.73% |
| 2026-10-16 | 17.26 | 17.37 | 16.8 | 16.81 | 12,948 | -2.69% |
| 2026-10-15 | 17.57 | 17.63 | 17 | 17.275 | 24,394 | -1.29% |
| 2026-10-14 | 18.39 | 18.39 | 17.01 | 17.5 | 51,312 | -3.42% |
| 2026-10-13 | 18.31 | 18.55 | 18 | 18.12 | 21,450 | -1.74% |
| 2026-10-12 | 18.95 | 19 | 18.165 | 18.44 | 21,802 | -1.44% |
| 2026-10-09 | 19 | 19.57 | 18.41 | 18.71 | 24,546 | +0.86% |
| 2026-10-08 | 18.68 | 19 | 18.442 | 18.55 | 21,981 | -1.43% |
| 2026-10-07 | 18.76 | 19.1 | 18.39 | 18.82 | 56,222 | +0.37% |
| 2026-10-06 | 19.17 | 19.4 | 18.57 | 18.75 | 18,378 | -2.19% |
| 2026-10-05 | 18.89 | 19.925 | 18.67 | 19.17 | 32,630 | +2.13% |
| 2026-10-02 | 19.05 | 19.408 | 18.65 | 18.77 | 23,432 | -1.37% |
| 2026-10-01 | 19 | 19.5 | 18.51 | 19.03 | 46,954 | +0.53% |
| 2026-09-30 | 19.42 | 19.679 | 18.852 | 18.93 | 40,252 | -2.67% |
| 2026-09-29 | 19.51 | 19.765 | 19.165 | 19.45 | 47,584 | -0.41% |
| 2026-09-28 | 19.47 | 20.04 | 19.075 | 19.53 | 50,281 | +1.03% |
| 2026-09-25 | 19.5 | 20.095 | 19.325 | 19.33 | 28,365 | -0.36% |
| 2026-09-24 | 19.81 | 20.325 | 19.4 | 19.4 | 51,392 | -1.52% |
| 2026-09-23 | 20.23 | 20.5 | 19.51 | 19.7 | 70,073 | -4.09% |
| 2026-09-22 | 20.62 | 21.04 | 20.375 | 20.54 | 31,746 | +2.34% |
| 2026-09-21 | 20.96 | 21.19 | 20.07 | 20.07 | 33,756 | -4.75% |
| 2026-09-18 | 20.11 | 21.48 | 20.11 | 21.07 | 73,419 | +3.95% |
| 2026-09-17 | 20.48 | 21 | 20.11 | 20.27 | 26,405 | +0.60% |
| 2026-09-16 | 20.35 | 21.055 | 20.081 | 20.15 | 68,149 | -0.44% |
| 2026-09-15 | 19.03 | 20.29 | 19.03 | 20.24 | 62,266 | +5.36% |
| 2026-09-14 | 20 | 20.155 | 19.21 | 19.21 | 25,739 | -4.29% |
| 2026-09-11 | 21.31 | 21.45 | 19.895 | 20.07 | 38,535 | -4.47% |
| 2026-09-10 | 20.69 | 22.07 | 20.495 | 21.01 | 72,818 | +1.69% |
| 2026-09-09 | 21.8 | 21.8 | 20.25 | 20.66 | 126,566 | -1.48% |
| 2026-09-08 | 21.19 | 21.42 | 20.54 | 20.97 | 39,952 | -0.85% |
| 2026-09-04 | 21.07 | 21.69 | 20.39 | 21.15 | 24,024 | +1.00% |
| 2026-09-03 | 20 | 21.29 | 19.55 | 20.94 | 59,822 | +4.60% |
| 2026-09-02 | 20.62 | 20.74 | 19.98 | 20.02 | 23,568 | +0.91% |
| 2026-09-01 | 19.72 | 20.52 | 19.44 | 19.84 | 45,305 | +0.40% |
| 2026-08-31 | 19.85 | 20.79 | 19.61 | 19.76 | 60,461 | -1.45% |
| 2026-08-28 | 20.3 | 20.3 | 19.44 | 20.05 | 46,996 | +0.91% |
| 2026-08-27 | 19.51 | 20.395 | 19.22 | 19.87 | 26,826 | +1.95% |
| 2026-08-26 | 19.52 | 19.75 | 18.86 | 19.49 | 36,733 | -0.15% |
| 2026-08-25 | 17.8 | 19.61 | 17.75 | 19.52 | 89,743 | +10.53% |
| 2026-08-24 | 18.36 | 18.47 | 17.465 | 17.66 | 45,286 | -3.39% |
| 2026-08-21 | 18.57 | 18.595 | 18.06 | 18.28 | 14,059 | -1.51% |
| 2026-08-20 | 19.17 | 19.888 | 18.56 | 18.56 | 27,566 | -2.11% |
| 2026-08-19 | 18.89 | 19.97 | 18.86 | 18.96 | 21,727 | -0.52% |
| 2026-08-18 | 18.66 | 19.16 | 18.25 | 19.06 | 36,101 | +1.55% |
| 2026-08-17 | 17.62 | 18.99 | 17.62 | 18.77 | 69,913 | +10.22% |
| 2026-08-14 | 16.88 | 17.31 | 16.3 | 17.03 | 24,750 | +0.89% |
| 2026-08-13 | 16.49 | 18.42 | 16.13 | 16.88 | 103,480 | +13.67% |
| 2026-08-12 | 15 | 15.27 | 14.75 | 14.85 | 8,073 | -0.13% |
| 2026-08-11 | 15.01 | 15.145 | 14.81 | 14.87 | 13,205 | -1.00% |
| 2026-08-10 | 14.72 | 15.245 | 14.485 | 15.02 | 23,222 | +0.47% |
| 2026-08-07 | 15.18 | 15.18 | 14.82 | 14.95 | 7,669 | -0.47% |
| 2026-08-06 | 15.43 | 15.5 | 14.9 | 15.02 | 12,000 | -2.85% |
| 2026-08-05 | 15.53 | 15.84 | 15.155 | 15.46 | 10,310 | +0.91% |
| 2026-08-04 | 14.44 | 15.34 | 14.44 | 15.32 | 25,899 | +6.09% |
| 2026-08-03 | 14.1 | 14.879 | 14.1 | 14.44 | 30,506 | +2.41% |
| 2026-07-31 | 14.3 | 14.94 | 14.075 | 14.1 | 41,548 | -4.08% |
| 2026-07-30 | 14.91 | 15.216 | 14.25 | 14.7 | 20,669 | -0.94% |
| 2026-07-29 | 15.39 | 15.39 | 14.5 | 14.84 | 41,294 | -2.72% |
| 2026-07-28 | 14.82 | 15.54 | 14.74 | 15.255 | 38,008 | +1.03% |
| 2026-07-27 | 15.09 | 15.25 | 14.68 | 15.1 | 20,831 | +1.89% |
| 2026-07-24 | 15.27 | 15.38 | 14.82 | 14.82 | 16,566 | -1.72% |
| 2026-07-23 | 14.91 | 15.53 | 14.65 | 15.08 | 39,968 | +0.20% |
| 2026-07-22 | 15.59 | 15.68 | 15.05 | 15.05 | 33,229 | -2.53% |
| 2026-07-21 | 15.19 | 15.85 | 15.13 | 15.44 | 61,976 | +2.39% |
| 2026-07-20 | 15.75 | 15.75 | 15.06 | 15.08 | 36,359 | -4.25% |
| 2026-07-17 | 15.76 | 16.2 | 15.75 | 15.75 | 16,039 | -0.94% |
| 2026-07-16 | 15.75 | 16.75 | 15.75 | 15.9 | 30,385 | -0.62% |
| 2026-07-15 | 16.12 | 16.49 | 15.45 | 16 | 27,230 | -0.25% |
| 2026-07-14 | 15.525 | 16.31 | 15.525 | 16.04 | 25,891 | +4.22% |
| 2026-07-13 | 15.36 | 15.58 | 15.36 | 15.39 | 7,018 | -0.71% |
| 2026-07-10 | 15.95 | 16.02 | 15.22 | 15.5 | 40,761 | -1.40% |
| 2026-07-09 | 15.34 | 15.76 | 15.34 | 15.72 | 5,671 | -0.13% |
| 2026-07-08 | 15.82 | 15.89 | 15.25 | 15.74 | 23,171 | -1.07% |
| 2026-07-07 | 16.44 | 16.748 | 15.79 | 15.91 | 22,039 | -2.09% |
| 2026-07-06 | 16.19 | 16.85 | 15.608 | 16.25 | 30,864 | +0.99% |
| 2026-07-02 | 16.7 | 16.7 | 16.08 | 16.09 | 33,996 | -3.04% |
| 2026-07-01 | 16.19 | 17.04 | 15.969 | 16.595 | 29,967 | +3.78% |
| 2026-06-30 | 15.69 | 17 | 15.69 | 15.99 | 24,927 | +0.72% |
| 2026-06-29 | 15.3 | 16 | 14.86 | 15.875 | 35,325 | +2.75% |
| 2026-06-26 | 14.05 | 16 | 14.05 | 15.45 | 432,854 | +9.96% |
| 2026-06-25 | 14.71 | 15.31 | 14.01 | 14.05 | 31,614 | -4.81% |
| 2026-06-24 | 15.07 | 15.38 | 14.76 | 14.76 | 28,402 | -1.99% |
| 2026-06-23 | 15.15 | 15.5 | 14.55 | 15.06 | 27,581 | +0.40% |
| 2026-06-22 | 15 | 15.22 | 14.9 | 15 | 24,009 | +0.00% |
| 2026-06-18 | 14.67 | 15.105 | 14.59 | 15 | 20,005 | +2.25% |
| 2026-06-17 | 14.78 | 15.7 | 14.56 | 14.67 | 20,043 | -2.46% |
| 2026-06-16 | 15.84 | 15.84 | 15.03 | 15.04 | 22,565 | -3.53% |
| 2026-06-15 | 15.85 | 16.08 | 15.53 | 15.59 | 9,778 | -0.13% |
| 2026-06-12 | 15.9 | 16.5 | 15.61 | 15.61 | 22,123 | -3.64% |
| 2026-06-11 | 16.2 | 16.5 | 15.905 | 16.2 | 12,764 | +2.02% |
| 2026-06-10 | 15.93 | 16.125 | 15.75 | 15.88 | 12,271 | +2.06% |
| 2026-06-09 | 16.505 | 16.505 | 15.298 | 15.56 | 28,047 | +0.84% |
| 2026-06-08 | 16.19 | 16.2 | 15.27 | 15.43 | 15,845 | -6.71% |
| 2026-06-05 | 15.91 | 16.8 | 15.505 | 16.54 | 17,164 | +3.96% |
| 2026-06-04 | 15.61 | 15.96 | 15.365 | 15.91 | 13,492 | +1.79% |
| 2026-06-03 | 15.11 | 16 | 15.11 | 15.63 | 8,103 | -1.01% |
| 2026-06-02 | 15.57 | 16.455 | 15.1 | 15.79 | 9,632 | +3.20% |
| 2026-06-01 | 15.82 | 15.82 | 15.3 | 15.3 | 7,896 | +0.39% |
| 2026-05-29 | 15.74 | 15.74 | 15.11 | 15.24 | 4,855 | -3.79% |
| 2026-05-28 | 16.08 | 16.55 | 15.29 | 15.84 | 8,922 | -2.37% |
| 2026-05-27 | 16.49 | 16.49 | 15.66 | 16.225 | 10,795 | +0.53% |
| 2026-05-26 | 15.07 | 16.81 | 14.85 | 16.14 | 39,737 | +8.61% |
| 2026-05-22 | 14.58 | 15.18 | 14.285 | 14.86 | 9,962 | +7.37% |
| 2026-05-21 | 15.89 | 15.97 | 13.24 | 13.84 | 32,756 | -12.24% |
| 2026-05-20 | 15.72 | 15.915 | 15.57 | 15.77 | 7,736 | -1.31% |
| 2026-05-19 | 15.56 | 16.54 | 15.5 | 15.98 | 13,793 | +0.63% |
| 2026-05-18 | 16.18 | 16.65 | 15.29 | 15.88 | 11,026 | -2.58% |
| 2026-05-15 | 17.36 | 17.36 | 16.12 | 16.3 | 9,017 | -6.48% |
| 2026-05-14 | 16.95 | 17.5 | 16.95 | 17.43 | 3,180 | +2.41% |
| 2026-05-13 | 17.17 | 17.44 | 16.9 | 17.02 | 2,331 | +0.71% |