Comstock Holding Companies Inc (CHCI) Historical Stock Data
9.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCI is up 0.53% a day on average. There have been 13 days where Comstock Holding Companies Inc closed green and 17 days where CHCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.55 | 9.33 | ↓$0.22 (-2.30%) | 9.16 | 10.16 | 16.71K |
| 2025-05-13 | 10.81 | 9.61 | ↓$1.20 (-11.10%) | 9.47 | 10.81 | 82.66K |
| 2025-05-12 | 11.24 | 10.81 | ↓$0.43 (-3.83%) | 10.51 | 11.30 | 58.92K |
| 2025-05-09 | 11.96 | 11.30 | ↓$0.66 (-5.52%) | 10.98 | 11.96 | 29.94K |
| 2025-05-08 | 11.42 | 12.03 | ↑$0.61 (5.34%) | 10.92 | 12.19 | 19.26K |
| 2025-05-07 | 12.26 | 11.40 | ↓$0.86 (-7.01%) | 11.13 | 12.26 | 21.10K |
| 2025-05-06 | 11.35 | 12.26 | ↑$0.91 (8.02%) | 11.30 | 12.50 | 36.71K |
| 2025-05-05 | 10.03 | 11.36 | ↑$1.33 (13.26%) | 10.00 | 11.94 | 47.81K |
| 2025-05-02 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 9.79 | 10.50 | 13.44K |
| 2025-05-01 | 10.31 | 9.97 | ↓$0.34 (-3.30%) | 9.71 | 10.43 | 30.22K |
| 2025-04-30 | 10.38 | 10.44 | ↑$0.06 (0.58%) | 10.30 | 10.59 | 6.91K |
| 2025-04-29 | 10.45 | 10.55 | ↑$0.10 (0.96%) | 10.41 | 10.75 | 13.90K |
| 2025-04-28 | 10.00 | 10.52 | ↑$0.52 (5.20%) | 9.94 | 10.70 | 27.88K |
| 2025-04-25 | 10.29 | 10.04 | ↓$0.25 (-2.43%) | 9.83 | 10.39 | 10.73K |
| 2025-04-24 | 10.54 | 10.28 | ↓$0.26 (-2.47%) | 10.28 | 10.54 | 7.92K |
| 2025-04-23 | 11.31 | 10.60 | ↓$0.71 (-6.28%) | 10.40 | 11.31 | 14.38K |
| 2025-04-22 | 10.37 | 11.03 | ↑$0.66 (6.36%) | 10.37 | 11.66 | 59.28K |
| 2025-04-21 | 10.50 | 10.07 | ↓$0.43 (-4.10%) | 9.76 | 10.76 | 39.99K |
| 2025-04-17 | 10.01 | 10.45 | ↑$0.44 (4.40%) | 10.01 | 10.70 | 76.31K |
| 2025-04-16 | 9.30 | 10.01 | ↑$0.71 (7.63%) | 9.16 | 10.09 | 35.57K |
| 2025-04-15 | 9.59 | 9.30 | ↓$0.29 (-3.02%) | 9.17 | 9.81 | 151.50K |
| 2025-04-14 | 8.70 | 9.59 | ↑$0.89 (10.23%) | 8.70 | 9.59 | 36.06K |
| 2025-04-11 | 8.68 | 8.45 | ↓$0.23 (-2.65%) | 8.39 | 8.89 | 50.16K |
| 2025-04-10 | 8.80 | 8.73 | ↓$0.07 (-0.80%) | 8.72 | 9.15 | 22.15K |
| 2025-04-09 | 8.21 | 9.13 | ↑$0.92 (11.21%) | 8.21 | 9.13 | 22.33K |
| 2025-04-08 | 8.64 | 8.21 | ↓$0.43 (-4.98%) | 8.13 | 8.83 | 17.10K |
| 2025-04-07 | 8.75 | 8.58 | ↓$0.17 (-1.94%) | 8.30 | 9.61 | 70.40K |
| 2025-04-04 | 8.90 | 8.79 | ↓$0.11 (-1.24%) | 8.39 | 9.09 | 29.26K |
| 2025-04-03 | 8.69 | 9.10 | ↑$0.41 (4.72%) | 8.69 | 9.42 | 47.42K |
| 2025-04-02 | 8.97 | 9.06 | ↑$0.09 (0.97%) | 8.81 | 9.33 | 6.48K |
Create an account or log in to view more rows.
$CHCI wow
looking like it’s going to be a monster day!
$CHCI in it to win it
$CHCI Green today if ya buy
$CHCI low volume
expect flat or negative close
$CHCI Games being played here.
$CHCI YALL READY????????
$CHCI this market love evrry dips let’s see
$CHCI has just been halted from trading due to volatility.
$CHCI has just been halted from trading due to volatility.
$CHCI LFGGGGGG