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

Last Price15.80

Change-0.69 (-4.18%)

NASDAQ · Last Trade: Mar 22nd, 4:21 AM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	16.27	16.60	15.66	15.80	40,433	15.80
3/19/2026	15.10	16.49	14.04	16.49	54,780	16.49
3/18/2026	14.33	16.25	14.31	15.22	117,655	15.22
3/17/2026	12.06	14.60	12.06	14.31	90,525	14.31
3/16/2026	11.86	11.86	11.50	11.60	14,800	11.60
3/13/2026	11.80	12.31	11.60	11.80	14,818	11.80
3/12/2026	11.50	11.64	11.45	11.64	5,319	11.64
3/11/2026	11.62	11.64	11.54	11.60	12,404	11.60
3/10/2026	11.50	11.79	11.50	11.65	5,991	11.65
3/09/2026	11.35	11.68	11.14	11.54	22,921	11.54
3/06/2026	11.65	11.65	11.29	11.55	72,030	11.55
3/05/2026	11.60	11.70	11.36	11.55	7,372	11.55
3/04/2026	11.48	11.80	11.48	11.53	8,506	11.53
3/03/2026	11.38	11.55	11.37	11.50	6,938	11.50
3/02/2026	11.46	11.70	11.27	11.40	9,066	11.40
2/27/2026	11.42	11.74	11.38	11.67	12,138	11.67
2/26/2026	11.55	11.58	11.10	11.45	15,500	11.45
2/25/2026	11.57	11.60	11.50	11.50	7,980	11.50
2/24/2026	11.68	11.68	11.50	11.60	4,951	11.60
2/23/2026	11.49	11.88	11.49	11.54	11,087	11.54
2/20/2026	11.49	11.69	11.49	11.50	9,761	11.50
2/19/2026	11.51	11.57	11.50	11.50	5,662	11.50
2/18/2026	11.50	11.62	11.47	11.47	7,913	11.47
2/17/2026	11.47	11.80	11.10	11.50	17,639	11.50
2/13/2026	11.35	11.64	11.17	11.36	7,472	11.36
2/12/2026	11.40	11.78	11.09	11.20	12,330	11.20
2/11/2026	11.41	11.57	11.28	11.28	10,558	11.28
2/10/2026	11.51	11.56	11.22	11.49	5,015	11.49
2/09/2026	11.52	11.63	11.34	11.49	6,095	11.49
2/06/2026	11.35	11.66	11.35	11.36	8,012	11.36
2/05/2026	11.34	11.55	11.07	11.31	14,011	11.31
2/04/2026	11.16	11.48	10.90	11.34	8,750	11.34
2/03/2026	11.19	11.40	11.11	11.19	5,159	11.19
2/02/2026	10.93	11.56	10.90	11.15	13,405	11.15
1/30/2026	11.17	11.44	10.94	11.01	10,523	11.01
1/29/2026	11.42	11.42	11.14	11.18	3,800	11.18
1/28/2026	13.51	13.62	11.14	11.48	5,027	11.48
1/27/2026	11.56	11.90	11.07	11.56	13,315	11.56
1/26/2026	11.78	11.78	11.56	11.56	6,467	11.56
1/23/2026	12.06	12.08	11.62	11.88	10,742	11.88
1/22/2026	11.29	12.60	11.20	12.06	33,780	12.06
1/21/2026	10.75	11.56	10.61	11.22	49,342	11.22
1/20/2026	11.07	11.15	10.56	10.66	26,424	10.66
1/16/2026	11.27	11.47	11.14	11.14	8,018	11.14
1/15/2026	11.36	11.70	11.28	11.33	7,650	11.33
1/14/2026	11.40	11.60	11.36	11.36	9,833	11.36
1/13/2026	11.95	12.25	11.45	11.46	12,622	11.46
1/12/2026	11.95	12.35	11.90	12.00	16,973	12.00
1/09/2026	11.90	12.22	11.27	12.11	32,362	12.11
1/08/2026	11.87	12.34	11.87	11.91	7,785	11.91
1/07/2026	12.30	12.40	12.05	12.05	12,748	12.05
1/06/2026	11.85	12.39	11.64	12.21	14,719	12.21
1/05/2026	11.96	12.01	11.66	11.80	33,831	11.80
1/02/2026	11.76	12.11	11.66	11.97	8,426	11.97
12/31/2025	11.39	12.05	11.23	11.62	21,996	11.62
12/30/2025	11.62	11.62	11.20	11.33	16,916	11.33
12/29/2025	10.92	11.66	10.75	11.63	29,763	11.63
12/26/2025	10.35	11.11	10.14	10.91	47,202	10.91
12/24/2025	10.68	10.73	10.29	10.35	89,052	10.35
12/23/2025	11.25	11.41	10.18	10.68	80,499	10.68
12/22/2025	11.98	12.19	11.03	11.08	76,433	11.08