Comstock Holding Companies (CHCI) went public on December 14, 2004, when it opened at a split-adjusted price of $133.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $13.75 | $15.55 | $13.75 | $15.13 | 27,635 |
September 2025 | $15.90 | $18.99 | $13.54 | $14.01 | 716,154 |
August 2025 | $12.35 | $18.51 | $12.14 | $15.87 | 551,369 |
July 2025 | $10.19 | $12.98 | $10.11 | $12.42 | 481,779 |
June 2025 | $9.21 | $10.61 | $9.21 | $10.09 | 330,858 |
May 2025 | $10.31 | $12.50 | $9.00 | $9.25 | 649,627 |
April 2025 | $8.65 | $11.66 | $8.13 | $10.44 | 772,976 |
March 2025 | $7.02 | $10.60 | $6.31 | $8.62 | 724,169 |
February 2025 | $8.29 | $8.68 | $7.02 | $7.02 | 255,523 |
January 2025 | $8.03 | $9.00 | $7.70 | $8.48 | 276,892 |
December 2024 | $8.05 | $9.25 | $7.60 | $8.08 | 399,093 |
November 2024 | $11.48 | $11.78 | $7.59 | $8.16 | 542,997 |
October 2024 | $9.99 | $14.48 | $9.57 | $11.51 | 946,040 |
September 2024 | $7.27 | $10.00 | $7.27 | $9.99 | 592,528 |
August 2024 | $6.32 | $7.58 | $6.15 | $7.02 | 285,019 |
July 2024 | $6.25 | $6.60 | $6.20 | $6.35 | 108,068 |
June 2024 | $6.18 | $6.94 | $5.90 | $6.37 | 263,922 |
May 2024 | $7.13 | $8.56 | $6.00 | $6.17 | 565,661 |
April 2024 | $5.08 | $8.29 | $5.01 | $7.35 | 1,049,166 |
March 2024 | $4.79 | $5.27 | $4.60 | $5.09 | 114,118 |
February 2024 | $4.79 | $4.83 | $4.55 | $4.80 | 75,065 |
January 2024 | $4.52 | $4.85 | $4.47 | $4.78 | 115,588 |
December 2023 | $4.42 | $4.73 | $3.90 | $4.43 | 116,334 |
November 2023 | $4.36 | $4.55 | $4.05 | $4.42 | 156,593 |
October 2023 | $4.69 | $4.85 | $4.01 | $4.01 | 137,346 |
