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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	9.210	9.825	9.210	9.670	33,911	+0.42(+4.54%)
May 30, 2025	9.180	9.490	9.170	9.250	12,659	+0.06(+0.65%)
May 29, 2025	9.170	9.400	9.170	9.190	10,523	-0.16(-1.71%)
May 28, 2025	9.150	9.420	9.150	9.350	11,358	-0.33(-3.41%)
May 27, 2025	9.010	9.689	9.010	9.680	30,484	+0.62(+6.84%)
May 23, 2025	9.170	9.740	9.000	9.060	26,173	-0.18(-1.95%)
May 22, 2025	9.610	9.688	9.220	9.240	27,599	-0.37(-3.85%)
May 21, 2025	9.700	9.990	9.480	9.610	23,438	-0.23(-2.34%)
May 20, 2025	9.660	9.900	9.250	9.840	25,432	+0.34(+3.58%)
May 19, 2025	9.810	9.870	9.040	9.500	87,203	-0.50(-5.00%)
May 16, 2025	10.24	10.32	9.852	10.00	14,845	-0.05(-0.50%)
May 15, 2025	9.500	10.15	9.370	10.05	23,139	+0.72(+7.72%)
May 14, 2025	9.550	10.16	9.162	9.330	16,707	-0.28(-2.91%)
May 13, 2025	10.81	10.81	9.470	9.610	82,658	-1.20(-11.10%)
May 12, 2025	11.24	11.30	10.51	10.81	58,924	-0.49(-4.34%)
May 09, 2025	11.96	11.96	10.98	11.30	29,942	-0.73(-6.07%)
May 08, 2025	11.42	12.19	10.92	12.03	19,257	+0.63(+5.53%)
May 07, 2025	12.26	12.26	11.13	11.40	21,099	-0.86(-7.01%)
May 06, 2025	11.35	12.50	11.29	12.26	36,714	+0.90(+7.92%)
May 05, 2025	10.03	11.94	10.00	11.36	47,808	+1.33(+13.26%)
May 02, 2025	10.04	10.50	9.790	10.03	13,441	+0.06(+0.60%)
May 01, 2025	10.31	10.43	9.710	9.970	30,217	-0.47(-4.50%)
Apr 30, 2025	10.38	10.59	10.30	10.44	6,910	-0.11(-1.04%)
Apr 29, 2025	10.45	10.75	10.41	10.55	13,897	+0.03(+0.29%)
Apr 28, 2025	10.00	10.70	9.940	10.52	27,877	+0.48(+4.78%)
Apr 25, 2025	10.29	10.39	9.830	10.04	10,726	-0.24(-2.33%)
Apr 24, 2025	10.54	10.54	10.28	10.28	7,924	-0.32(-3.02%)
Apr 23, 2025	11.31	11.31	10.40	10.60	14,377	-0.43(-3.90%)
Apr 22, 2025	10.37	11.66	10.37	11.03	59,279	+0.96(+9.53%)
Apr 21, 2025	10.50	10.76	9.761	10.07	39,990	-0.38(-3.64%)
Apr 17, 2025	10.01	10.70	10.01	10.45	76,312	+0.44(+4.40%)
Apr 16, 2025	9.300	10.09	9.158	10.01	35,570	+0.71(+7.63%)
Apr 15, 2025	9.590	9.810	9.165	9.300	151,500	-0.29(-3.02%)
Apr 14, 2025	8.700	9.590	8.700	9.590	36,061	+1.14(+13.49%)
Apr 11, 2025	8.680	8.890	8.385	8.450	50,163	-0.28(-3.21%)
Apr 10, 2025	8.800	9.150	8.715	8.730	22,145	-0.40(-4.38%)
Apr 09, 2025	8.210	9.130	8.210	9.130	22,325	+0.92(+11.21%)
Apr 08, 2025	8.640	8.830	8.130	8.210	17,099	-0.37(-4.31%)
Apr 07, 2025	8.750	9.600	8.300	8.580	70,401	-0.15(-1.67%)
Apr 04, 2025	8.900	9.090	8.385	8.726	21,747	-0.37(-4.11%)
Apr 03, 2025	8.690	9.420	8.690	9.100	47,422	+0.04(+0.44%)
Apr 02, 2025	8.970	9.330	8.810	9.060	6,478	+0.10(+1.12%)