Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)

Last Price12.77

Change+0.08 (0.67%)

NASDAQ · Last Trade: Dec 17th, 10:29 PM EST

Historical Prices For Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	12.89	13.21	12.44	12.77	42,556	12.77
12/16/2025	13.00	13.22	12.51	12.69	12,596	12.69
12/15/2025	13.16	13.35	13.00	13.22	21,432	13.22
12/12/2025	13.31	13.75	12.80	12.85	21,851	12.85
12/11/2025	13.25	13.65	13.11	13.50	33,703	13.50
12/10/2025	13.74	13.85	13.42	13.42	11,439	13.42
12/09/2025	13.74	14.09	13.74	13.85	9,911	13.85
12/08/2025	13.71	14.20	13.61	13.84	14,505	13.84
12/05/2025	13.67	14.05	13.51	13.53	25,372	13.53
12/04/2025	13.68	13.98	13.57	13.76	6,254	13.76
12/03/2025	13.43	13.82	13.19	13.49	39,395	13.49
12/02/2025	13.53	13.66	13.34	13.43	15,838	13.43
12/01/2025	13.54	13.57	13.10	13.45	22,087	13.45
11/28/2025	13.67	13.67	13.37	13.65	15,549	13.65
11/26/2025	13.81	14.08	13.49	13.57	28,774	13.57
11/25/2025	13.69	13.79	13.36	13.65	34,665	13.65
11/24/2025	13.93	13.96	13.03	13.64	26,593	13.64
11/21/2025	13.66	13.98	13.48	13.93	10,142	13.93
11/20/2025	13.68	14.34	13.02	13.46	23,733	13.46
11/19/2025	12.76	13.93	12.72	13.45	34,321	13.45
11/18/2025	12.82	13.14	12.57	12.81	51,171	12.81
11/17/2025	15.33	15.33	12.43	12.97	73,222	12.97
11/14/2025	14.79	15.72	14.51	15.51	12,069	15.51
11/13/2025	16.30	16.30	14.70	15.07	28,741	15.07
11/12/2025	16.96	17.05	15.82	16.55	26,013	16.55
11/11/2025	15.56	16.94	15.44	16.84	42,917	16.84
11/10/2025	15.65	16.00	15.28	15.84	29,549	15.84
11/07/2025	14.53	15.67	14.35	15.65	13,708	15.65
11/06/2025	14.99	15.20	14.50	14.90	43,125	14.90
11/05/2025	14.03	15.00	13.88	14.99	26,986	14.99
11/04/2025	13.76	14.18	13.65	13.78	13,700	13.78
11/03/2025	13.36	14.18	13.27	14.13	17,791	14.13
10/31/2025	13.71	13.78	12.97	13.36	6,274	13.36
10/30/2025	14.01	14.04	13.50	13.80	6,860	13.80
10/29/2025	14.50	14.74	14.25	14.25	8,673	14.25
10/28/2025	14.11	14.65	13.96	14.50	14,651	14.50
10/27/2025	14.82	14.84	14.17	14.37	9,765	14.37
10/24/2025	14.66	14.83	14.11	14.71	10,491	14.71
10/23/2025	14.40	14.96	13.64	14.40	17,177	14.40
10/22/2025	14.21	14.59	14.01	14.59	7,513	14.59
10/21/2025	14.50	14.79	13.75	14.37	79,140	14.37
10/20/2025	13.84	14.92	13.72	14.48	161,763	14.48
10/17/2025	13.52	14.09	12.71	13.72	30,966	13.72
10/16/2025	14.02	14.25	13.15	13.26	10,593	13.26
10/15/2025	14.13	14.79	13.70	14.15	21,411	14.15
10/14/2025	13.68	14.45	13.49	14.13	16,886	14.13
10/13/2025	14.04	14.12	13.52	13.72	19,712	13.72
10/10/2025	13.43	14.14	13.36	14.01	31,128	14.01
10/09/2025	13.94	13.94	13.62	13.65	10,567	13.65
10/08/2025	13.61	14.13	13.60	13.98	22,100	13.98
10/07/2025	13.92	14.10	13.35	13.67	41,238	13.67
10/06/2025	14.03	14.63	13.90	14.08	32,224	14.08
10/03/2025	14.55	15.06	14.17	14.23	20,509	14.23
10/02/2025	15.18	15.18	14.34	14.58	16,040	14.58
10/01/2025	13.75	15.55	13.75	15.13	27,635	15.13
9/30/2025	15.39	15.39	13.54	14.01	38,789	14.01
9/29/2025	15.70	16.45	15.38	15.55	17,224	15.55
9/26/2025	15.52	15.70	15.15	15.54	17,388	15.54
9/25/2025	15.93	16.41	15.37	15.48	10,810	15.48
9/24/2025	16.30	16.59	16.00	16.20	11,122	16.20
9/23/2025	17.49	17.80	16.35	16.57	30,276	16.57
9/22/2025	16.10	17.64	16.09	17.49	35,530	17.49
9/19/2025	16.44	16.44	15.70	16.20	43,731	16.20
9/18/2025	15.89	16.56	15.89	16.21	20,206	16.21