NASDAQ:CHCI
$4.10
(
-0.243%
)
Friday, 26th May 2023
Com Holding Companies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.07 | $6.54 | Friday, 26th May 2023 CHCI stock ended at $4.10. This is 0.243% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.66% from a day low at $4.10 to a day high of $4.25. |
| 90 days | $4.07 | $6.86 | |
| 52 weeks | $3.59 | $6.86 |
Historical Comstock Holding Companies prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $4.11 | $4.25 | $4.10 | $4.10 | 2 832 |
| 2023-05-25 | $4.26 | $4.26 | $4.10 | $4.11 | 1 254 |
| 2023-05-24 | $4.25 | $4.25 | $4.12 | $4.12 | 2 957 |
| 2023-05-23 | $4.12 | $4.30 | $4.11 | $4.11 | 9 684 |
| 2023-05-22 | $4.31 | $4.31 | $4.13 | $4.13 | 3 335 |
| 2023-05-19 | $4.20 | $4.25 | $4.13 | $4.13 | 1 531 |
| 2023-05-18 | $4.07 | $4.24 | $4.07 | $4.18 | 5 746 |
| 2023-05-17 | $4.11 | $4.30 | $4.07 | $4.15 | 24 472 |
| 2023-05-16 | $4.25 | $4.29 | $4.20 | $4.20 | 6 232 |
| 2023-05-15 | $4.54 | $4.54 | $4.20 | $4.20 | 43 521 |
| 2023-05-12 | $4.64 | $4.82 | $4.63 | $4.78 | 4 554 |
| 2023-05-11 | $4.71 | $4.74 | $4.71 | $4.73 | 2 389 |
| 2023-05-10 | $4.40 | $4.89 | $4.40 | $4.73 | 54 296 |
| 2023-05-09 | $4.44 | $4.50 | $4.25 | $4.39 | 11 321 |
| 2023-05-08 | $4.35 | $4.64 | $4.30 | $4.33 | 22 287 |
| 2023-05-05 | $4.64 | $4.69 | $4.35 | $4.35 | 26 406 |
| 2023-05-04 | $4.77 | $6.54 | $4.59 | $4.68 | 340 352 |
| 2023-05-03 | $4.39 | $5.25 | $4.33 | $4.61 | 56 707 |
| 2023-05-02 | $4.43 | $4.43 | $4.39 | $4.39 | 3 830 |
| 2023-05-01 | $4.53 | $4.53 | $4.40 | $4.40 | 19 600 |
| 2023-04-28 | $4.82 | $4.43 | $4.38 | $4.40 | 7 423 |
| 2023-04-27 | $4.29 | $4.44 | $4.29 | $4.38 | 4 317 |
| 2023-04-26 | $4.33 | $4.37 | $4.30 | $4.37 | 3 774 |
| 2023-04-25 | $4.49 | $4.49 | $4.35 | $4.36 | 3 970 |
| 2023-04-24 | $4.52 | $4.55 | $4.41 | $4.41 | 6 172 |
| 2023-04-21 | $4.49 | $4.49 | $4.48 | $4.49 | 1 476 |
| 2023-04-20 | $4.46 | $4.59 | $4.35 | $4.48 | 7 748 |
| 2023-04-19 | $4.58 | $4.58 | $4.42 | $4.48 | 6 443 |
| 2023-04-18 | $4.50 | $4.59 | $4.50 | $4.51 | 4 060 |
| 2023-04-17 | $4.60 | $4.62 | $4.50 | $4.50 | 9 336 |
| 2023-04-14 | $4.57 | $4.66 | $4.52 | $4.64 | 8 103 |
| 2023-04-13 | $4.59 | $4.59 | $4.52 | $4.58 | 5 159 |
| 2023-04-12 | $4.69 | $4.74 | $4.51 | $4.59 | 10 698 |
| 2023-04-11 | $4.58 | $4.70 | $4.52 | $4.69 | 22 808 |
| 2023-04-10 | $4.58 | $4.70 | $4.55 | $4.64 | 12 637 |
| 2023-04-06 | $4.52 | $4.71 | $4.52 | $4.69 | 4 925 |
| 2023-04-05 | $4.68 | $4.71 | $4.50 | $4.53 | 12 062 |
| 2023-04-04 | $4.69 | $4.84 | $4.52 | $4.71 | 34 862 |
| 2023-04-03 | $5.00 | $5.03 | $4.60 | $4.83 | 88 709 |
| 2023-03-31 | $4.95 | $5.07 | $4.95 | $5.07 | 4 775 |
| 2023-03-30 | $5.00 | $5.03 | $4.90 | $4.90 | 5 124 |
| 2023-03-29 | $4.92 | $4.98 | $4.86 | $4.89 | 3 557 |
| 2023-03-28 | $5.08 | $5.22 | $4.74 | $4.85 | 30 513 |
| 2023-03-27 | $5.23 | $5.23 | $5.02 | $5.03 | 1 412 |
| 2023-03-24 | $5.44 | $5.44 | $5.01 | $5.07 | 3 277 |
| 2023-03-23 | $5.27 | $5.43 | $5.11 | $5.20 | 13 136 |
| 2023-03-22 | $5.48 | $5.53 | $5.29 | $5.45 | 9 331 |
| 2023-03-21 | $5.43 | $5.47 | $5.32 | $5.43 | 3 740 |
| 2023-03-20 | $5.05 | $5.30 | $5.03 | $5.30 | 11 787 |
| 2023-03-17 | $5.14 | $5.45 | $5.05 | $5.05 | 25 557 |
About Comstock Holding Companies
Comstock Holding Companies, Inc. develops, operates, and manages of mixed-use and transit-oriented properties primarily in the Washington, D.C. metropolitan area. The company operates a portfolio of 34 operating assets, which include 14 commercial assets totaling approximately 2.2 million square feet; 6 multifamily assets totaling 1,636 units; and 14 commercial garages with approximately 11,000 parking spaces. It also has 18 development pipeline ... CHCI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
