NASDAQ:CHCI | Historical Stock Price | Comstock Holding Companies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$2.09$6.55$20.58$64.61$202.862004-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.96$1.9613,200——
2019-12-30$1.92$1.926,000——
2019-12-27$1.93$1.935,900——
2019-12-26$1.93$1.9313,800——
2019-12-24$2.05$2.052,300——
2019-12-23$1.94$1.9411,800——
2019-12-20$1.95$1.950——
2019-12-19$1.95$1.951,500——
2019-12-18$1.96$1.961,000——
2019-12-17$1.98$1.982,900——
2019-12-16$1.99$1.994,200——
2019-12-13$2.05$2.05800——
2019-12-12$2.06$2.062,000——
2019-12-11$2.05$2.052,100——
2019-12-10$2.05$2.057,000——
2019-12-09$2.05$2.054,900——
2019-12-06$2.05$2.051,400——
2019-12-05$2.07$2.072,000——
2019-12-04$2.05$2.0510,400——
2019-12-03$2.06$2.06300——
2019-12-02$2.10$2.102,200——
2019-11-29$2.07$2.070——
2019-11-27$2.07$2.075,000——
2019-11-26$2.09$2.093,000——
2019-11-25$2.09$2.09100——
2019-11-22$2.09$2.09600——
2019-11-21$2.07$2.075,300——
2019-11-20$2.20$2.20300——
2019-11-19$2.20$2.201,100——
2019-11-18$2.10$2.10800——
2019-11-15$2.21$2.212,200——
2019-11-14$2.03$2.03100——
2019-11-13$2.03$2.03100——
2019-11-12$2.03$2.031,800——
2019-11-11$2.03$2.03200——
2019-11-08$2.02$2.022,100——
2019-11-07$2.05$2.054,600——
2019-11-06$2.12$2.12100——
2019-11-05$2.12$2.12900——
2019-11-04$2.03$2.03600——
2019-11-01$2.03$2.0315,400——
2019-10-31$2.00$2.004,800——
2019-10-30$2.09$2.097,500——
2019-10-29$2.16$2.16100——
2019-10-28$2.16$2.16200——
2019-10-25$2.24$2.244,000——
2019-10-24$2.25$2.254,600——
2019-10-23$2.38$2.388,900——
2019-10-22$2.37$2.3755,000——
2019-10-21$2.12$2.128,900——
2019-10-18$1.98$1.987,000——
2019-10-17$1.90$1.90800——
2019-10-16$1.92$1.92100——
2019-10-15$1.92$1.92100——
2019-10-14$1.92$1.92300——
2019-10-11$1.90$1.90400——
2019-10-10$1.90$1.902,500——
2019-10-09$1.90$1.90300——
2019-10-08$1.90$1.90500——
2019-10-07$1.88$1.881,600——
2019-10-04$1.86$1.86700——
2019-10-03$1.86$1.86100——
2019-10-02$1.86$1.863,200——
2019-10-01$1.89$1.89500——
2019-09-30$1.85$1.85200——
2019-09-27$1.92$1.921,800——
2019-09-26$1.86$1.861,000——
2019-09-25$1.85$1.85500——
2019-09-24$1.85$1.856,600——
2019-09-23$1.93$1.933,500——
2019-09-20$1.96$1.9615,600——
2019-09-19$2.10$2.108,100——
2019-09-18$2.07$2.079,600——
2019-09-17$2.09$2.095,400——
2019-09-16$2.00$2.006,200——
2019-09-13$2.07$2.075,200——
2019-09-12$2.03$2.03400——
2019-09-11$2.11$2.111,600——
2019-09-10$2.05$2.056,000——
2019-09-09$2.07$2.077,000——
2019-09-06$2.15$2.1516,600——
2019-09-05$2.10$2.10500——
2019-09-04$2.00$2.004,200——
2019-09-03$1.95$1.951,500——
2019-08-30$2.01$2.013,900——
2019-08-29$2.00$2.009,700——
2019-08-28$2.05$2.0510,300——
2019-08-27$2.02$2.0210,000——
2019-08-26$2.03$2.037,000——
2019-08-23$2.04$2.046,800——
2019-08-22$2.07$2.076,100——
2019-08-21$2.10$2.105,100——
2019-08-20$2.20$2.2014,300——
2019-08-19$2.25$2.255,500——
2019-08-16$2.11$2.118,600——
2019-08-15$2.07$2.07800——
2019-08-14$2.15$2.153,200——
2019-08-13$2.27$2.2711,300——
2019-08-12$2.19$2.199,900——
2019-08-09$2.17$2.1712,200——
2019-08-08$2.03$2.037,200——
2019-08-07$2.00$2.0016,700——
2019-08-06$2.01$2.012,800——
2019-08-05$2.10$2.103,400——
2019-08-02$2.17$2.1717,300——
2019-08-01$2.01$2.0115,700——
2019-07-31$2.09$2.0960,600——
2019-07-30$2.18$2.1815,500——
2019-07-29$2.32$2.321,600——
2019-07-26$2.29$2.294,900——
2019-07-25$2.30$2.3036,200——
2019-07-24$2.46$2.462,200——
2019-07-23$2.47$2.477,200——
2019-07-22$2.51$2.51800——
2019-07-19$2.55$2.55200——
2019-07-18$2.57$2.571,200——
2019-07-17$2.52$2.5216,000——
2019-07-16$2.64$2.644,600——
2019-07-15$2.69$2.691,700——
2019-07-12$2.68$2.6818,000——
2019-07-11$2.62$2.621,500——
2019-07-10$2.76$2.766,300——
2019-07-09$2.78$2.781,800——
2019-07-08$2.77$2.773,800——
2019-07-05$2.80$2.807,500——
2019-07-03$2.79$2.796,100——
2019-07-02$2.79$2.792,900——
2019-07-01$2.71$2.711,100——
2019-06-28$2.65$2.651,000——
2019-06-27$2.73$2.733,700——
2019-06-26$2.70$2.7015,000——
2019-06-25$2.67$2.673,700——
2019-06-24$2.68$2.6837,000——
2019-06-21$2.62$2.623,100——
2019-06-20$2.60$2.60300——
2019-06-19$2.62$2.624,700——
2019-06-18$2.62$2.6213,300——
2019-06-17$2.60$2.606,300——
2019-06-14$2.47$2.476,900——
2019-06-13$2.53$2.535,100——
2019-06-12$2.45$2.4513,100——
2019-06-11$2.58$2.582,900——
2019-06-10$2.45$2.4513,100——
2019-06-07$2.54$2.5412,600——
2019-06-06$2.50$2.508,100——
2019-06-05$2.56$2.5618,800——
2019-06-04$2.54$2.5422,800——
2019-06-03$2.61$2.6122,900——
2019-05-31$2.69$2.697,600——
2019-05-30$2.67$2.679,200——
2019-05-29$2.66$2.6610,900——
2019-05-28$2.72$2.7212,800——
2019-05-24$2.81$2.8179,500——
2019-05-23$2.69$2.69400——
2019-05-22$2.61$2.6135,000——
2019-05-21$2.71$2.714,600——
2019-05-20$2.77$2.772,300——
2019-05-17$2.77$2.7746,300——
2019-05-16$2.54$2.5451,700——
2019-05-15$2.40$2.4021,900——
2019-05-14$2.42$2.426,700——
2019-05-13$2.48$2.489,000——
2019-05-10$2.63$2.633,000——
2019-05-09$2.67$2.675,300——
2019-05-08$2.54$2.545,400——
2019-05-07$2.71$2.715,700——
2019-05-06$2.56$2.563,100——
2019-05-03$2.65$2.656,500——
2019-05-02$2.58$2.583,400——
2019-05-01$2.59$2.599,600——
2019-04-30$2.42$2.422,700——
2019-04-29$2.36$2.3641,400——
2019-04-26$2.55$2.552,400——
2019-04-25$2.56$2.567,700——
2019-04-24$2.65$2.655,200——
2019-04-23$2.59$2.595,300——
2019-04-22$2.55$2.552,400——
2019-04-18$2.55$2.556,600——
2019-04-17$2.57$2.5732,500——
2019-04-16$2.44$2.4417,200——
2019-04-15$2.35$2.3510,400——
2019-04-12$2.29$2.299,900——
2019-04-11$2.27$2.2710,200——
2019-04-10$2.23$2.2314,900——
2019-04-09$2.23$2.2352,600——
2019-04-08$2.25$2.25317,600——
2019-04-05$2.36$2.362,900——
2019-04-04$2.40$2.401,100——
2019-04-03$2.39$2.395,700——
2019-04-02$2.41$2.412,000——
2019-04-01$2.40$2.4029,000——
2019-03-29$2.18$2.186,100——
2019-03-28$2.15$2.155,100——
2019-03-27$2.24$2.24132,000——
2019-03-26$2.50$2.5011,800——
2019-03-25$2.75$2.752,300——
2019-03-22$2.44$2.442,500——
2019-03-21$2.44$2.447,300——
2019-03-20$2.46$2.46400——
2019-03-19$2.47$2.476,000——
2019-03-18$2.47$2.479,200——
2019-03-15$2.38$2.386,200——
2019-03-14$2.41$2.418,800——
2019-03-13$2.61$2.615,100——
2019-03-12$2.65$2.653,300——
2019-03-11$2.61$2.617,800——
2019-03-08$2.69$2.6911,700——
2019-03-07$2.68$2.6811,700——
2019-03-06$2.68$2.6813,900——
2019-03-05$2.51$2.5137,900——
2019-03-04$2.86$2.8662,900——
2019-03-01$2.28$2.285,700——
2019-02-28$2.29$2.296,700——
2019-02-27$2.30$2.302,600——
2019-02-26$2.26$2.262,000——
2019-02-25$2.22$2.2219,600——
2019-02-22$2.10$2.101,200——
2019-02-21$2.12$2.123,000——
2019-02-20$2.04$2.045,800——
2019-02-19$2.02$2.022,400——
2019-02-15$2.06$2.069,700——
2019-02-14$2.16$2.1679,500——
2019-02-13$2.06$2.063,500——
2019-02-12$2.04$2.041,800——
2019-02-11$2.01$2.014,800——
2019-02-08$1.98$1.9826,200——
2019-02-07$2.09$2.0938,300——
2019-02-06$2.02$2.021,900——
2019-02-05$2.09$2.096,000——
2019-02-04$2.02$2.029,800——
2019-02-01$2.16$2.164,300——
2019-01-31$2.30$2.3055,600——
2019-01-30$1.95$1.951,600——
2019-01-29$2.00$2.0014,400——
2019-01-28$2.07$2.075,700——
2019-01-25$2.08$2.087,000——
2019-01-24$2.03$2.03800——
2019-01-23$1.95$1.9518,300——
2019-01-22$2.09$2.097,700——
2019-01-18$2.01$2.017,000——
2019-01-17$2.07$2.072,500——
2019-01-16$2.01$2.014,000——
2019-01-15$2.02$2.022,700——
2019-01-14$2.09$2.094,200——
2019-01-11$2.09$2.091,900——
2019-01-10$1.97$1.973,800——
2019-01-09$2.02$2.0210,700——
2019-01-08$1.93$1.936,600——
2019-01-07$1.89$1.895,200——
2019-01-04$1.88$1.889,400——
2019-01-03$1.75$1.75600——
2019-01-02$1.83$1.831,900——