Comstock Holding Companies Inc (CHCI) Historical Stock Data
6.41 ↓0.07 (-1.08%)
As of April 25, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, CHCI is up 0.90% a day on average. There have been 18 days where Comstock Holding Companies Inc closed green and 12 days where CHCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.47 | 6.41 | ↓$0.06 (-0.91%) | 6.10 | 6.47 | 28.97K |
| 2024-04-24 | 6.10 | 6.48 | ↑$0.38 (6.23%) | 6.10 | 6.71 | 30.96K |
| 2024-04-23 | 8.29 | 6.28 | ↓$2.01 (-24.25%) | 6.11 | 8.29 | 187.17K |
| 2024-04-22 | 7.19 | 7.94 | ↑$0.75 (10.43%) | 7.19 | 8.00 | 95.17K |
| 2024-04-19 | 6.80 | 7.18 | ↑$0.38 (5.59%) | 6.80 | 7.20 | 65.44K |
| 2024-04-18 | 6.81 | 6.80 | ↓$0.01 (-0.15%) | 6.71 | 7.05 | 70.76K |
| 2024-04-17 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.52 | 6.77 | 50.39K |
| 2024-04-16 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.31 | 6.81 | 54.89K |
| 2024-04-15 | 6.30 | 6.44 | ↑$0.14 (2.22%) | 6.30 | 6.64 | 74.52K |
| 2024-04-12 | 6.35 | 6.22 | ↓$0.13 (-1.99%) | 6.14 | 6.35 | 30.33K |
| 2024-04-11 | 5.50 | 6.29 | ↑$0.79 (14.36%) | 5.48 | 6.63 | 172.14K |
| 2024-04-10 | 5.36 | 5.47 | ↑$0.11 (2.05%) | 5.22 | 5.58 | 10.35K |
| 2024-04-09 | 5.46 | 5.36 | ↓$0.10 (-1.83%) | 5.35 | 5.52 | 17.06K |
| 2024-04-08 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.21 | 5.53 | 16.60K |
| 2024-04-05 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.27 | 5.37 | 12.46K |
| 2024-04-04 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.02 | 5.30 | 13.12K |
| 2024-04-03 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.11 | 5.25 | 9.59K |
| 2024-04-02 | 5.15 | 5.22 | ↑$0.07 (1.36%) | 5.01 | 5.25 | 7.34K |
| 2024-04-01 | 5.08 | 5.14 | ↑$0.06 (1.18%) | 5.01 | 5.15 | 13K |
| 2024-03-28 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.00 | 5.10 | 5.08K |
| 2024-03-27 | 5.08 | 5.11 | ↑$0.04 (0.69%) | 5.00 | 5.11 | 7.58K |
| 2024-03-26 | 5.13 | 5.11 | ↓$0.02 (-0.38%) | 5.00 | 5.13 | 9.29K |
| 2024-03-25 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.05 | 5.27 | 9.52K |
| 2024-03-22 | 4.76 | 5.20 | ↑$0.44 (9.24%) | 4.71 | 5.25 | 40.45K |
| 2024-03-21 | 4.61 | 4.65 | ↑$0.04 (0.87%) | 4.61 | 4.65 | 2.89K |
| 2024-03-20 | 4.63 | 4.60 | ↓$0.03 (-0.65%) | 4.60 | 4.63 | 1.98K |
| 2024-03-19 | 4.64 | 4.64 | ↑$0.00 (0.00%) | 4.64 | 4.64 | 1K |
| 2024-03-18 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.63 | 4.74 | 3.39K |
| 2024-03-15 | 4.72 | 4.67 | ↓$0.05 (-1.06%) | 4.67 | 4.78 | 1.95K |
| 2024-03-14 | 4.66 | 4.65 | ↓$0.01 (-0.21%) | 4.65 | 4.78 | 2.04K |
Create an account or log in to view more rows.
$CHCI has just been halted from trading due to volatility.
$CHCI LFGGGGGG
$CHCI wtf?
$CHCI shorters eat my shit
$CHCI Shorts are calling in all the favors
$CHCI puts r going to print tomorrow
$CHCI Be patient !!
$CHCI we like the stock
$CHCI rubbish
$CHCI now is the time to slap that ask!!!