Comstock Holding Companies, Inc.CHCINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.93 | $11.52 | $10.90 | $11.15 | 13,399 |
| 1/30/2026 | $11.17 | $11.44 | $10.94 | $11.01 | 10,523 |
| 1/29/2026 | $11.42 | $11.42 | $11.14 | $11.18 | 3,800 |
| 1/28/2026 | $13.51 | $13.62 | $11.14 | $11.48 | 5,027 |
| 1/27/2026 | $11.56 | $11.90 | $11.07 | $11.56 | 13,315 |
| 1/26/2026 | $11.78 | $11.78 | $11.56 | $11.56 | 6,500 |
| 1/23/2026 | $12.06 | $12.08 | $11.62 | $11.88 | 10,742 |
| 1/22/2026 | $11.29 | $12.60 | $11.20 | $12.06 | 33,800 |
| 1/21/2026 | $10.75 | $11.56 | $10.61 | $11.22 | 49,342 |
| 1/20/2026 | $11.07 | $11.15 | $10.56 | $10.66 | 26,424 |
| 1/16/2026 | $11.27 | $11.47 | $11.14 | $11.14 | 8,018 |
| 1/15/2026 | $11.36 | $11.70 | $11.28 | $11.33 | 7,700 |
| 1/14/2026 | $11.40 | $11.60 | $11.36 | $11.36 | 9,833 |
| 1/13/2026 | $11.95 | $12.25 | $11.45 | $11.46 | 12,622 |
| 1/12/2026 | $11.95 | $12.35 | $11.90 | $12.00 | 17,000 |
| 1/9/2026 | $11.90 | $12.22 | $11.27 | $12.11 | 32,400 |
| 1/8/2026 | $11.87 | $12.34 | $11.87 | $11.91 | 7,800 |
| 1/7/2026 | $12.30 | $12.40 | $12.05 | $12.05 | 12,748 |
| 1/6/2026 | $11.85 | $12.39 | $11.64 | $12.21 | 14,719 |
| 1/5/2026 | $11.96 | $12.01 | $11.67 | $11.80 | 33,831 |
| 1/2/2026 | $11.76 | $12.11 | $11.67 | $11.97 | 8,426 |
| 12/31/2025 | $11.39 | $12.05 | $11.23 | $11.62 | 22,000 |
| 12/30/2025 | $11.62 | $11.62 | $11.20 | $11.33 | 16,916 |
| 12/29/2025 | $10.92 | $11.66 | $10.75 | $11.63 | 29,800 |
| 12/26/2025 | $10.35 | $11.11 | $10.14 | $10.91 | 47,202 |
| 12/24/2025 | $10.68 | $10.73 | $10.29 | $10.35 | 89,100 |
| 12/23/2025 | $11.25 | $11.41 | $10.18 | $10.68 | 97,001 |
| 12/22/2025 | $11.98 | $12.19 | $11.03 | $11.08 | 76,433 |
| 12/19/2025 | $12.38 | $12.67 | $11.80 | $11.81 | 32,624 |
| 12/18/2025 | $12.90 | $13.09 | $12.30 | $12.54 | 32,700 |
| 12/17/2025 | $12.89 | $13.21 | $12.44 | $12.77 | 42,600 |
| 12/16/2025 | $13.00 | $13.22 | $12.51 | $12.69 | 12,600 |
| 12/15/2025 | $13.16 | $13.35 | $13.00 | $13.23 | 21,433 |
| 12/12/2025 | $13.31 | $13.75 | $12.80 | $12.85 | 21,900 |
| 12/11/2025 | $13.25 | $13.65 | $13.11 | $13.50 | 33,703 |
| 12/10/2025 | $13.74 | $13.85 | $13.42 | $13.42 | 11,440 |
| 12/9/2025 | $13.74 | $14.09 | $13.74 | $13.85 | 9,911 |
| 12/8/2025 | $13.71 | $14.20 | $13.61 | $13.84 | 14,505 |
| 12/5/2025 | $13.67 | $14.05 | $13.51 | $13.53 | 25,400 |
| 12/4/2025 | $13.68 | $13.98 | $13.57 | $13.76 | 6,300 |
| 12/3/2025 | $13.43 | $13.82 | $13.19 | $13.49 | 39,400 |
| 12/2/2025 | $13.53 | $13.66 | $13.34 | $13.43 | 15,839 |
| 12/1/2025 | $13.54 | $13.57 | $13.10 | $13.45 | 22,100 |
| 11/28/2025 | $13.67 | $13.67 | $13.37 | $13.65 | 15,549 |
| 11/26/2025 | $13.81 | $14.08 | $13.49 | $13.57 | 28,800 |
| 11/25/2025 | $13.69 | $13.79 | $13.36 | $13.65 | 34,700 |
| 11/24/2025 | $13.93 | $13.97 | $13.03 | $13.64 | 26,600 |
| 11/21/2025 | $13.66 | $13.98 | $13.48 | $13.93 | 10,142 |
| 11/20/2025 | $13.68 | $14.34 | $13.02 | $13.47 | 23,733 |
| 11/19/2025 | $12.76 | $13.93 | $12.72 | $13.45 | 34,321 |
| 11/18/2025 | $12.82 | $13.14 | $12.58 | $12.81 | 51,200 |
| 11/17/2025 | $15.33 | $15.33 | $12.43 | $12.97 | 73,225 |
| 11/14/2025 | $14.79 | $15.72 | $14.51 | $15.51 | 12,100 |
| 11/13/2025 | $16.30 | $16.30 | $14.70 | $15.07 | 28,741 |
| 11/12/2025 | $16.96 | $17.05 | $15.82 | $16.55 | 26,013 |
| 11/11/2025 | $15.56 | $16.94 | $15.44 | $16.84 | 42,917 |
| 11/10/2025 | $15.65 | $16.00 | $15.28 | $15.84 | 29,585 |
| 11/7/2025 | $14.53 | $15.67 | $14.35 | $15.65 | 13,708 |
| 11/6/2025 | $14.99 | $15.20 | $14.50 | $14.90 | 43,129 |
| 11/5/2025 | $14.03 | $15.00 | $13.88 | $14.99 | 27,000 |