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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	15.90	16.20	15.31	15.38	39,414	-0.48(-3.06%)
Aug 29, 2025	17.97	17.97	15.31	15.87	39,041	-2.10(-11.69%)
Aug 28, 2025	17.60	18.51	17.60	17.97	50,435	+0.56(+3.25%)
Aug 27, 2025	17.02	17.82	17.02	17.41	73,905	+0.41(+2.38%)
Aug 26, 2025	16.00	17.30	15.95	17.00	39,796	+1.05(+6.62%)
Aug 25, 2025	15.17	16.45	15.17	15.95	39,328	+0.92(+6.09%)
Aug 22, 2025	15.32	15.60	15.03	15.03	26,711	-0.24(-1.57%)
Aug 21, 2025	15.21	15.49	15.18	15.27	18,833	-0.16(-1.04%)
Aug 20, 2025	15.62	15.65	15.21	15.43	23,505	+0.00(+0.03%)
Aug 19, 2025	15.74	15.88	15.21	15.43	28,764	-0.13(-0.87%)
Aug 18, 2025	14.89	15.95	14.89	15.56	18,998	+0.71(+4.78%)
Aug 15, 2025	14.79	15.17	14.79	14.85	4,466	-0.10(-0.67%)
Aug 14, 2025	15.10	15.14	14.83	14.95	17,685	-0.15(-0.99%)
Aug 13, 2025	14.80	15.25	14.57	15.10	31,802	+0.35(+2.37%)
Aug 12, 2025	14.70	15.06	14.57	14.75	46,131	+0.00(+0.00%)
Aug 11, 2025	13.72	15.00	13.29	14.75	28,923	+1.06(+7.74%)
Aug 08, 2025	13.30	13.91	13.19	13.69	17,373	+0.59(+4.54%)
Aug 07, 2025	13.31	13.58	13.10	13.10	10,324	-0.21(-1.54%)
Aug 06, 2025	12.25	13.30	12.25	13.30	15,962	+0.85(+6.83%)
Aug 05, 2025	12.38	12.48	12.21	12.45	4,039	+0.09(+0.73%)
Aug 04, 2025	12.36	12.44	12.35	12.36	4,393	-0.09(-0.72%)
Aug 01, 2025	12.35	12.45	12.14	12.45	10,895	+0.03(+0.24%)
Jul 31, 2025	12.35	12.50	12.26	12.42	3,723	+0.09(+0.73%)
Jul 30, 2025	12.33	12.58	12.31	12.33	7,198	+0.03(+0.24%)
Jul 29, 2025	12.21	12.30	12.21	12.30	2,065	-0.07(-0.57%)
Jul 28, 2025	12.27	12.38	12.06	12.37	10,405	+0.11(+0.94%)
Jul 25, 2025	12.25	12.26	12.06	12.26	6,851	+0.07(+0.53%)
Jul 24, 2025	11.94	12.19	11.94	12.19	6,569	+0.12(+0.99%)
Jul 23, 2025	12.07	12.32	11.85	12.07	77,468	+0.02(+0.17%)
Jul 22, 2025	12.26	12.26	11.96	12.05	16,443	-0.21(-1.71%)
Jul 21, 2025	12.63	12.98	12.00	12.26	30,725	-0.37(-2.93%)
Jul 18, 2025	12.87	12.87	12.62	12.63	11,151	-0.12(-0.94%)
Jul 17, 2025	12.62	12.94	12.61	12.75	24,743	+0.22(+1.76%)
Jul 16, 2025	11.82	12.92	11.82	12.53	31,524	+0.70(+5.92%)
Jul 15, 2025	12.04	12.23	11.76	11.83	13,921	-0.05(-0.42%)
Jul 14, 2025	11.42	12.49	11.41	11.88	48,778	+0.47(+4.12%)
Jul 11, 2025	11.81	11.95	11.41	11.41	13,751	-0.45(-3.79%)
Jul 10, 2025	11.30	11.90	11.30	11.86	18,925	+0.56(+4.96%)
Jul 09, 2025	11.48	11.48	11.10	11.30	18,098	-0.15(-1.31%)
Jul 08, 2025	11.65	11.65	10.79	11.45	11,021	-0.06(-0.52%)
Jul 07, 2025	10.84	11.70	10.84	11.51	24,656	+0.67(+6.18%)
Jul 03, 2025	10.46	10.89	10.46	10.84	26,064	+0.47(+4.53%)
Jul 02, 2025	10.51	10.90	10.30	10.37	51,884	-0.14(-1.33%)