Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)
10.07
+0.24 (2.41%)
NASDAQ · Last Trade: Jun 9th, 3:42 AM EDT
Historical Prices For Comstock Holding Companies, Inc. - Class A Common Stock (CHCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/14/2025 | 8.70 | 9.59 | 8.70 | 9.59 | 36,061 | 9.59 |
| 4/11/2025 | 8.68 | 8.89 | 8.39 | 8.45 | 50,163 | 8.45 |
| 4/10/2025 | 8.80 | 9.15 | 8.71 | 8.73 | 22,145 | 8.73 |
| 4/09/2025 | 8.21 | 9.13 | 8.21 | 9.13 | 22,325 | 9.13 |
| 4/08/2025 | 8.64 | 8.83 | 8.13 | 8.21 | 17,099 | 8.21 |
| 4/07/2025 | 8.75 | 9.60 | 8.30 | 8.58 | 70,401 | 8.58 |
| 4/04/2025 | 8.90 | 9.09 | 8.38 | 8.73 | 21,747 | 8.73 |
| 4/03/2025 | 8.69 | 9.42 | 8.69 | 9.10 | 47,422 | 9.10 |
| 4/02/2025 | 8.97 | 9.33 | 8.81 | 9.06 | 6,478 | 9.06 |
| 4/01/2025 | 8.65 | 9.32 | 8.45 | 8.96 | 27,201 | 8.96 |
| 3/31/2025 | 9.70 | 10.53 | 8.28 | 8.62 | 95,939 | 8.62 |
| 3/28/2025 | 10.28 | 10.28 | 8.83 | 9.49 | 32,041 | 9.49 |
| 3/27/2025 | 9.64 | 10.60 | 9.42 | 10.24 | 26,621 | 10.24 |
| 3/26/2025 | 9.88 | 10.03 | 9.24 | 9.64 | 88,339 | 9.64 |
| 3/25/2025 | 9.20 | 10.41 | 8.63 | 10.03 | 110,257 | 10.03 |
| 3/24/2025 | 8.11 | 9.41 | 8.11 | 9.27 | 118,185 | 9.27 |
| 3/21/2025 | 7.02 | 8.79 | 7.02 | 7.74 | 166,633 | 7.74 |
| 3/20/2025 | 6.42 | 6.82 | 6.41 | 6.78 | 6,086 | 6.78 |
| 3/19/2025 | 6.55 | 6.76 | 6.41 | 6.68 | 7,512 | 6.68 |
| 3/18/2025 | 6.52 | 6.58 | 6.41 | 6.41 | 5,476 | 6.41 |
| 3/17/2025 | 6.61 | 6.66 | 6.50 | 6.52 | 2,205 | 6.52 |
| 3/14/2025 | 6.50 | 6.89 | 6.35 | 6.41 | 7,026 | 6.41 |
| 3/13/2025 | 7.11 | 7.11 | 6.56 | 6.56 | 2,697 | 6.56 |
| 3/12/2025 | 7.00 | 7.00 | 6.74 | 6.97 | 6,068 | 6.97 |
| 3/11/2025 | 6.77 | 7.00 | 6.75 | 6.90 | 5,756 | 6.90 |
| 3/10/2025 | 7.14 | 7.23 | 6.94 | 6.95 | 6,745 | 6.95 |