Comstock Holding Companies Inc (CHCI) Historical Stock Data
12.85 ↓0.65 (-4.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCI is up 0.14% a day on average. There have been 14 days where Comstock Holding Companies Inc closed green and 16 days where CHCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 13.31 | 12.85 | ↓$0.46 (-3.46%) | 12.80 | 13.75 | 21.85K |
| 2025-12-11 | 13.25 | 13.50 | ↑$0.25 (1.89%) | 13.11 | 13.65 | 33.70K |
| 2025-12-10 | 13.74 | 13.42 | ↓$0.32 (-2.33%) | 13.42 | 13.85 | 11.44K |
| 2025-12-09 | 13.74 | 13.85 | ↑$0.11 (0.80%) | 13.74 | 14.09 | 9.91K |
| 2025-12-08 | 13.71 | 13.84 | ↑$0.13 (0.95%) | 13.61 | 14.20 | 14.51K |
| 2025-12-05 | 13.67 | 13.53 | ↓$0.14 (-1.02%) | 13.51 | 14.05 | 25.37K |
| 2025-12-04 | 13.68 | 13.76 | ↑$0.08 (0.58%) | 13.57 | 13.98 | 6.25K |
| 2025-12-03 | 13.43 | 13.49 | ↑$0.06 (0.45%) | 13.19 | 13.82 | 39.40K |
| 2025-12-02 | 13.53 | 13.43 | ↓$0.10 (-0.74%) | 13.34 | 13.66 | 15.84K |
| 2025-12-01 | 13.54 | 13.45 | ↓$0.09 (-0.66%) | 13.10 | 13.57 | 22.09K |
| 2025-11-28 | 13.67 | 13.65 | ↓$0.02 (-0.15%) | 13.37 | 13.67 | 15.55K |
| 2025-11-26 | 13.81 | 13.57 | ↓$0.24 (-1.74%) | 13.49 | 14.08 | 28.77K |
| 2025-11-25 | 13.69 | 13.65 | ↓$0.04 (-0.29%) | 13.36 | 13.79 | 34.67K |
| 2025-11-24 | 13.93 | 13.64 | ↓$0.29 (-2.08%) | 13.03 | 13.97 | 26.60K |
| 2025-11-21 | 13.66 | 13.93 | ↑$0.27 (1.98%) | 13.48 | 13.98 | 10.14K |
| 2025-11-20 | 13.68 | 13.47 | ↓$0.22 (-1.57%) | 13.02 | 14.34 | 23.73K |
| 2025-11-19 | 12.76 | 13.45 | ↑$0.69 (5.41%) | 12.72 | 13.93 | 34.32K |
| 2025-11-18 | 12.82 | 12.81 | ↓$0.01 (-0.08%) | 12.58 | 13.14 | 51.17K |
| 2025-11-17 | 15.33 | 12.97 | ↓$2.36 (-15.39%) | 12.43 | 15.33 | 73.22K |
| 2025-11-14 | 14.79 | 15.51 | ↑$0.72 (4.87%) | 14.51 | 15.72 | 12.07K |
| 2025-11-13 | 16.30 | 15.07 | ↓$1.23 (-7.55%) | 14.70 | 16.30 | 28.74K |
| 2025-11-12 | 16.96 | 16.55 | ↓$0.41 (-2.42%) | 15.82 | 17.05 | 26.01K |
| 2025-11-11 | 15.56 | 16.84 | ↑$1.28 (8.23%) | 15.44 | 16.94 | 42.92K |
| 2025-11-10 | 15.65 | 15.84 | ↑$0.19 (1.18%) | 15.28 | 16.00 | 29.55K |
| 2025-11-07 | 14.53 | 15.65 | ↑$1.12 (7.71%) | 14.35 | 15.67 | 13.71K |
| 2025-11-06 | 14.99 | 14.90 | ↓$0.09 (-0.60%) | 14.50 | 15.20 | 43.13K |
| 2025-11-05 | 14.03 | 14.99 | ↑$0.96 (6.84%) | 13.88 | 15.00 | 26.99K |
| 2025-11-04 | 13.76 | 13.78 | ↑$0.02 (0.15%) | 13.65 | 14.18 | 13.70K |
| 2025-11-03 | 13.36 | 14.13 | ↑$0.77 (5.76%) | 13.27 | 14.18 | 17.79K |
| 2025-10-31 | 13.71 | 13.36 | ↓$0.35 (-2.59%) | 12.97 | 13.78 | 6.27K |
Create an account or log in to view more rows.
$CHCI going green
$CHCI this market love evrry dips let’s see
$CHCI damn lots of volume came after hours just now
what the?
$CHCI Just buy and hold
$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????????