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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.17$3.1736,900——
2020-12-30$3.11$3.11252,400——
2020-12-29$3.40$3.40943,200——
2020-12-28$3.00$3.0071,800——
2020-12-24$2.94$2.9416,400——
2020-12-23$2.99$2.9910,600——
2020-12-22$3.00$3.0035,500——
2020-12-21$3.07$3.0728,300——
2020-12-18$3.04$3.0430,800——
2020-12-17$3.06$3.0664,200——
2020-12-16$3.03$3.03956,300——
2020-12-15$3.07$3.0726,400——
2020-12-14$3.15$3.1536,600——
2020-12-11$3.17$3.1713,300——
2020-12-10$3.13$3.1323,600——
2020-12-09$3.09$3.0941,800——
2020-12-08$3.16$3.1671,400——
2020-12-07$3.10$3.1061,300——
2020-12-04$3.19$3.19586,500——
2020-12-03$3.06$3.0698,800——
2020-12-02$3.01$3.0141,100——
2020-12-01$2.95$2.9549,800——
2020-11-30$3.05$3.0554,300——
2020-11-27$3.05$3.05110,300——
2020-11-25$2.91$2.91134,600——
2020-11-24$2.79$2.7955,400——
2020-11-23$2.75$2.75126,900——
2020-11-20$2.78$2.78230,700——
2020-11-19$2.90$2.9069,300——
2020-11-18$2.73$2.73125,900——
2020-11-17$2.73$2.73238,900——
2020-11-16$2.79$2.794,741,400——
2020-11-13$2.65$2.6537,300——
2020-11-12$2.61$2.6144,300——
2020-11-11$2.63$2.6368,600——
2020-11-10$2.59$2.59337,500——
2020-11-09$2.81$2.811,422,900——
2020-11-06$2.60$2.6068,800——
2020-11-05$2.52$2.5236,800——
2020-11-04$2.51$2.5153,500——
2020-11-03$2.50$2.5015,700——
2020-11-02$2.49$2.4965,400——
2020-10-30$2.52$2.52162,900——
2020-10-29$2.58$2.58356,100——
2020-10-28$2.65$2.65564,800——
2020-10-27$2.59$2.59441,400——
2020-10-26$2.45$2.4542,500——
2020-10-23$2.42$2.42198,600——
2020-10-22$2.37$2.3751,100——
2020-10-21$2.35$2.3536,400——
2020-10-20$2.34$2.3473,300——
2020-10-19$2.30$2.30111,500——
2020-10-16$2.40$2.4058,300——
2020-10-15$2.49$2.49467,300——
2020-10-14$2.82$2.822,132,000——
2020-10-13$2.38$2.3868,600——
2020-10-12$2.45$2.4543,900——
2020-10-09$2.47$2.4775,900——
2020-10-08$2.44$2.44142,400——
2020-10-07$2.67$2.67294,700——
2020-10-06$2.87$2.874,597,800——
2020-10-05$2.55$2.5567,000——
2020-10-02$2.43$2.4313,800——
2020-10-01$2.48$2.4820,900——
2020-09-30$2.46$2.4614,300——
2020-09-29$2.47$2.4795,500——
2020-09-28$2.31$2.3144,900——
2020-09-25$2.19$2.197,200——
2020-09-24$2.16$2.1631,800——
2020-09-23$2.20$2.2069,700——
2020-09-22$2.20$2.2012,600——
2020-09-21$2.20$2.2029,800——
2020-09-18$2.28$2.2837,600——
2020-09-17$2.29$2.2924,800——
2020-09-16$2.31$2.3118,900——
2020-09-15$2.35$2.3514,800——
2020-09-14$2.26$2.2629,500——
2020-09-11$2.25$2.2516,400——
2020-09-10$2.26$2.2625,500——
2020-09-09$2.41$2.4111,000——
2020-09-08$2.41$2.4125,600——
2020-09-04$2.46$2.4641,200——
2020-09-03$2.25$2.2530,200——
2020-09-02$2.34$2.3450,800——
2020-09-01$2.21$2.2190,200——
2020-08-31$2.49$2.4961,400——
2020-08-28$2.59$2.59145,500——
2020-08-27$2.69$2.69325,400——
2020-08-26$3.46$3.461,213,500——
2020-08-25$2.79$2.7930,100——
2020-08-24$2.72$2.7270,800——
2020-08-21$3.00$3.0053,500——
2020-08-20$3.20$3.2076,800——
2020-08-19$3.23$3.23129,300——
2020-08-18$3.19$3.19153,800——
2020-08-17$3.34$3.34343,400——
2020-08-14$3.34$3.34191,300——
2020-08-13$3.27$3.2735,600——
2020-08-12$3.18$3.1839,800——
2020-08-11$3.21$3.2135,800——
2020-08-10$3.28$3.28122,600——
2020-08-07$3.27$3.2771,400——
2020-08-06$3.11$3.1111,700——
2020-08-05$3.14$3.1421,300——
2020-08-04$3.13$3.1317,000——
2020-08-03$3.03$3.0323,700——
2020-07-31$2.94$2.9450,500——
2020-07-30$3.09$3.0915,200——
2020-07-29$3.12$3.1224,900——
2020-07-28$3.14$3.1424,700——
2020-07-27$3.03$3.0344,000——
2020-07-24$3.11$3.1111,700——
2020-07-23$3.11$3.1147,200——
2020-07-22$3.14$3.1492,000——
2020-07-21$3.00$3.0036,500——
2020-07-20$3.01$3.0168,800——
2020-07-17$3.11$3.11119,600——
2020-07-16$2.85$2.8587,500——
2020-07-15$2.73$2.7357,400——
2020-07-14$2.66$2.6683,900——
2020-07-13$2.60$2.60220,100——
2020-07-10$2.64$2.64230,700——
2020-07-09$2.59$2.5972,900——
2020-07-08$2.60$2.6075,800——
2020-07-07$2.60$2.6081,800——
2020-07-06$2.64$2.6468,600——
2020-07-02$2.57$2.5757,400——
2020-07-01$2.73$2.7334,700——
2020-06-30$2.79$2.7982,600——
2020-06-29$2.65$2.6553,400——
2020-06-26$2.61$2.6199,800——
2020-06-25$2.75$2.75106,800——
2020-06-24$2.64$2.64187,000——
2020-06-23$2.60$2.6081,800——
2020-06-22$2.66$2.66358,100——
2020-06-19$2.99$2.995,125,400——
2020-06-18$2.45$2.451,269,300——
2020-06-17$2.40$2.401,091,000——
2020-06-16$2.31$2.31107,500——
2020-06-15$2.25$2.257,700——
2020-06-12$2.16$2.1615,500——
2020-06-11$2.19$2.1954,100——
2020-06-10$2.38$2.3815,300——
2020-06-09$2.37$2.3731,100——
2020-06-08$2.39$2.3944,400——
2020-06-05$2.35$2.3551,800——
2020-06-04$2.27$2.2776,600——
2020-06-03$2.46$2.4688,600——
2020-06-02$2.29$2.29112,000——
2020-06-01$2.34$2.34131,500——
2020-05-29$2.32$2.325,221,200——
2020-05-28$2.00$2.008,100——
2020-05-27$2.04$2.0430,000——
2020-05-26$1.96$1.9612,400——
2020-05-22$1.97$1.9733,600——
2020-05-21$2.03$2.0327,600——
2020-05-20$2.01$2.0123,000——
2020-05-19$2.04$2.0440,700——
2020-05-18$2.01$2.0142,900——
2020-05-15$2.15$2.1520,200——
2020-05-14$2.14$2.1474,200——
2020-05-13$2.12$2.1228,400——
2020-05-12$2.08$2.0818,100——
2020-05-11$2.07$2.0733,900——
2020-05-08$2.07$2.0719,300——
2020-05-07$2.00$2.0030,900——
2020-05-06$1.99$1.9918,800——
2020-05-05$2.06$2.0631,600——
2020-05-04$2.01$2.0137,900——
2020-05-01$2.14$2.1434,400——
2020-04-30$2.09$2.0975,900——
2020-04-29$2.20$2.20101,900——
2020-04-28$2.05$2.0570,300——
2020-04-27$1.91$1.9162,900——
2020-04-24$1.93$1.9373,500——
2020-04-23$1.95$1.9565,400——
2020-04-22$2.00$2.0057,100——
2020-04-21$1.95$1.95122,400——
2020-04-20$2.16$2.16284,400——
2020-04-17$2.20$2.20378,900——
2020-04-16$2.32$2.321,352,300——
2020-04-15$2.56$2.5613,778,400——
2020-04-14$1.60$1.6015,500——
2020-04-13$1.60$1.601,900——
2020-04-09$1.60$1.602,700——
2020-04-08$1.50$1.503,100——
2020-04-07$1.59$1.594,000——
2020-04-06$1.45$1.453,200——
2020-04-03$1.50$1.503,500——
2020-04-02$1.36$1.361,000——
2020-04-01$1.30$1.309,200——
2020-03-31$1.56$1.563,300——
2020-03-30$1.51$1.511,400——
2020-03-27$1.58$1.589,500——
2020-03-26$1.54$1.5416,600——
2020-03-25$1.50$1.501,200——
2020-03-24$1.49$1.491,200——
2020-03-23$1.28$1.28800——
2020-03-20$1.53$1.5317,200——
2020-03-19$1.27$1.27300——
2020-03-18$1.33$1.3314,500——
2020-03-17$1.44$1.442,600——
2020-03-16$1.33$1.339,900——
2020-03-13$1.63$1.635,100——
2020-03-12$1.68$1.689,100——
2020-03-11$1.59$1.590——
2020-03-10$1.59$1.593,600——
2020-03-09$1.62$1.629,800——
2020-03-06$1.80$1.805,000——
2020-03-05$1.89$1.894,900——
2020-03-04$2.03$2.030——
2020-03-03$2.03$2.03500——
2020-03-02$2.00$2.005,100——
2020-02-28$1.85$1.8525,300——
2020-02-27$2.11$2.118,500——
2020-02-26$2.18$2.181,400——
2020-02-25$2.19$2.194,100——
2020-02-24$2.23$2.23200——
2020-02-21$2.21$2.21200——
2020-02-20$2.26$2.265,800——
2020-02-19$2.22$2.223,400——
2020-02-18$2.12$2.126,100——
2020-02-14$2.20$2.203,100——
2020-02-13$2.23$2.23400——
2020-02-12$2.11$2.111,700——
2020-02-11$2.30$2.301,200——
2020-02-10$2.31$2.312,100——
2020-02-07$2.35$2.35200——
2020-02-06$2.25$2.250——
2020-02-05$2.25$2.250——
2020-02-04$2.25$2.251,800——
2020-02-03$2.14$2.14600——
2020-01-31$2.19$2.190——
2020-01-30$2.19$2.198,100——
2020-01-29$2.24$2.24800——
2020-01-28$2.33$2.331,500——
2020-01-27$2.27$2.271,300——
2020-01-24$2.37$2.373,600——
2020-01-23$2.27$2.271,700——
2020-01-22$2.48$2.485,500——
2020-01-21$2.39$2.394,800——
2020-01-17$2.23$2.236,900——
2020-01-16$2.19$2.191,600——
2020-01-15$2.19$2.191,300——
2020-01-14$1.99$1.99500——
2020-01-13$2.03$2.03300——
2020-01-10$2.07$2.072,200——
2020-01-09$2.12$2.121,400——
2020-01-08$1.91$1.913,100——
2020-01-07$1.94$1.94900——
2020-01-06$1.99$1.994,200——
2020-01-03$1.92$1.92400——
2020-01-02$1.94$1.942,300——