MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHCI — Comstock Holding Companies, Inc. Class A
NasdaqComstock Holding Companies, Inc. Class A
$18.77
-0.26(-1.37%)
- O
- 19.05
- H
- 19.41
- L
- 18.65
- V
- 23.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.77
Period Return+70.17%
Period High$22.07
Period Low$9.00
Avg Daily Volume27.2K
Total Trading Days365
CHCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.05 | $19.41 | $18.65 | $18.77 | $-0.26 | -1.37% | 23,431 | $19.02 | $18.65 $19.41 |
| Oct 1, 2026 | $19.00 | $19.50 | $18.51 | $19.03 | +$0.10 | +0.53% | 46,955 | $18.98 | $18.51 $19.50 |
| Sep 30, 2026 | $19.42 | $19.68 | $18.85 | $18.93 | $-0.52 | -2.67% | 40,252 | $19.21 | $18.85 $19.68 |
| Sep 29, 2026 | $19.51 | $19.77 | $19.17 | $19.45 | $-0.08 | -0.41% | 47,585 | $19.54 | $19.17 $19.77 |
| Sep 28, 2026 | $19.47 | $20.04 | $19.08 | $19.53 | +$0.20 | +1.03% | 50,282 | $19.67 | $19.08 $20.04 |
| Sep 25, 2026 | $19.50 | $20.10 | $19.33 | $19.33 | $-0.07 | -0.36% | 28,365 | $19.60 | $19.33 $20.10 |
| Sep 24, 2026 | $19.81 | $20.33 | $19.40 | $19.40 | $-0.30 | -1.52% | 51,392 | $19.83 | $19.40 $20.33 |
| Sep 23, 2026 | $20.23 | $20.50 | $19.51 | $19.70 | $-0.84 | -4.09% | 70,073 | $20.13 | $19.51 $20.50 |
| Sep 22, 2026 | $20.62 | $21.04 | $20.38 | $20.54 | +$0.47 | +2.34% | 31,747 | $20.70 | $20.38 $21.04 |
| Sep 21, 2026 | $20.96 | $21.19 | $20.07 | $20.07 | $-1.00 | -4.75% | 33,756 | $20.52 | $20.07 $21.19 |
| Sep 18, 2026 | $20.11 | $21.48 | $20.11 | $21.07 | +$0.80 | +3.95% | 73,419 | $20.98 | $20.11 $21.48 |
| Sep 17, 2026 | $20.48 | $21.00 | $20.11 | $20.27 | +$0.12 | +0.60% | 26,406 | $20.51 | $20.11 $21.00 |
| Sep 16, 2026 | $20.35 | $21.06 | $20.08 | $20.15 | $-0.09 | -0.44% | 68,149 | $20.50 | $20.08 $21.06 |
| Sep 15, 2026 | $19.03 | $20.29 | $19.03 | $20.24 | +$1.03 | +5.36% | 62,252 | $19.87 | $19.03 $20.29 |
| Sep 14, 2026 | $20.00 | $20.16 | $19.21 | $19.21 | $-0.86 | -4.29% | 25,727 | $19.59 | $19.21 $20.16 |
| Sep 11, 2026 | $21.31 | $21.45 | $19.90 | $20.07 | $-0.94 | -4.47% | 38,536 | $20.66 | $19.90 $21.45 |
| Sep 10, 2026 | $20.69 | $22.07 | $20.50 | $21.01 | +$0.35 | +1.69% | 72,818 | $20.97 | $20.50 $22.07 |
| Sep 9, 2026 | $21.80 | $21.80 | $20.25 | $20.66 | $-0.31 | -1.48% | 126,566 | $20.87 | $20.25 $21.80 |
| Sep 8, 2026 | $21.19 | $21.42 | $20.54 | $20.97 | $-0.18 | -0.85% | 39,952 | $20.95 | $20.54 $21.42 |
| Sep 4, 2026 | $21.07 | $21.69 | $20.39 | $21.15 | +$0.21 | +1.00% | 24,024 | $21.21 | $20.39 $21.69 |
| Sep 3, 2026 | $20.00 | $21.29 | $19.55 | $20.94 | +$0.92 | +4.60% | 59,823 | $20.30 | $19.55 $21.29 |
| Sep 2, 2026 | $20.62 | $20.74 | $19.98 | $20.02 | +$0.18 | +0.91% | 23,565 | $20.15 | $19.98 $20.74 |
| Sep 1, 2026 | $19.72 | $20.52 | $19.44 | $19.84 | +$0.08 | +0.40% | 45,301 | $20.14 | $19.44 $20.52 |
| Aug 31, 2026 | $19.85 | $20.79 | $19.61 | $19.76 | $-0.29 | -1.45% | 60,462 | $20.26 | $19.61 $20.79 |
| Aug 28, 2026 | $20.30 | $20.30 | $19.44 | $20.05 | +$0.18 | +0.91% | 46,996 | $19.94 | $19.44 $20.30 |
| Aug 27, 2026 | $19.51 | $20.40 | $19.22 | $19.87 | +$0.38 | +1.95% | 26,827 | $19.69 | $19.22 $20.40 |
| Aug 26, 2026 | $19.52 | $19.75 | $18.86 | $19.49 | $-0.03 | -0.15% | 36,734 | $19.45 | $18.86 $19.75 |
| Aug 25, 2026 | $17.80 | $19.61 | $17.75 | $19.52 | +$1.86 | +10.53% | 89,744 | $18.96 | $17.75 $19.61 |
| Aug 24, 2026 | $18.36 | $18.47 | $17.47 | $17.66 | $-0.62 | -3.39% | 45,287 | $17.98 | $17.47 $18.47 |
| Aug 21, 2026 | $18.57 | $18.60 | $18.06 | $18.28 | $-0.28 | -1.51% | 14,060 | $18.39 | $18.06 $18.60 |