5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+20.98%
6 MONTH PERFORMANCE
-12.48%
YEAR-TO-DATE PERFORMANCE
+28.47%
1 YEAR PERFORMANCE
+41.22%
Comstock Holding Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.38 | $10.44 (0.58%) | $10.59 | $10.30 | 6,906 | $103.30 M |
| 04/29/2025 | $10.45 | $10.55 (0.96%) | $10.75 | $10.41 | 13,900 | $104.39 M |
| 04/28/2025 | $10.00 | $10.52 (5.2%) | $10.70 | $9.94 | 27,900 | $104.10 M |
| 04/25/2025 | $10.29 | $10.04 (-2.43%) | $10.39 | $9.83 | 10,726 | $99.35 M |
| 04/24/2025 | $10.54 | $10.28 (-2.47%) | $10.54 | $10.28 | 7,924 | $101.72 M |
| 04/23/2025 | $11.31 | $10.60 (-6.28%) | $11.31 | $10.40 | 14,400 | $104.89 M |
| 04/22/2025 | $10.37 | $11.03 (6.36%) | $11.66 | $10.37 | 59,300 | $109.14 M |
| 04/21/2025 | $10.50 | $10.07 (-4.1%) | $10.76 | $9.76 | 40,030 | $99.64 M |
| 04/17/2025 | $10.01 | $10.45 (4.4%) | $10.70 | $10.01 | 76,312 | $103.40 M |
| 04/16/2025 | $9.30 | $10.01 (7.63%) | $10.09 | $9.16 | 35,600 | $99.05 M |
| 04/15/2025 | $9.59 | $9.30 (-3.02%) | $9.81 | $9.17 | 151,500 | $92.02 M |
| 04/14/2025 | $8.70 | $9.59 (10.23%) | $9.59 | $8.70 | 36,100 | $94.89 M |
| 04/11/2025 | $8.68 | $8.45 (-2.65%) | $8.89 | $8.39 | 50,200 | $83.61 M |
| 04/10/2025 | $8.80 | $8.73 (-0.8%) | $9.15 | $8.72 | 22,145 | $86.38 M |
| 04/09/2025 | $8.21 | $9.13 (11.21%) | $9.13 | $8.21 | 22,325 | $90.34 M |
| 04/08/2025 | $8.64 | $8.21 (-4.98%) | $8.83 | $8.13 | 17,100 | $81.24 M |
| 04/07/2025 | $8.75 | $8.58 (-1.94%) | $9.61 | $8.30 | 70,401 | $84.90 M |
| 04/04/2025 | $8.90 | $8.79 (-1.24%) | $9.09 | $8.39 | 29,300 | $86.98 M |
| 04/03/2025 | $8.69 | $9.10 (4.72%) | $9.42 | $8.69 | 47,422 | $90.04 M |
| 04/02/2025 | $8.97 | $9.06 (1%) | $9.33 | $8.81 | 6,500 | $89.65 M |
| 04/01/2025 | $8.65 | $8.96 (3.58%) | $9.32 | $8.45 | 27,201 | $88.66 M |
| 03/31/2025 | $9.70 | $8.62 (-11.13%) | $10.53 | $8.28 | 95,939 | $85.29 M |
| 03/28/2025 | $10.28 | $9.49 (-7.68%) | $10.28 | $8.83 | 32,041 | $93.90 M |
| 03/27/2025 | $9.64 | $10.24 (6.22%) | $10.60 | $9.42 | 26,621 | $101.32 M |
| 03/26/2025 | $9.88 | $9.64 (-2.43%) | $10.03 | $9.24 | 88,339 | $95.39 M |
| 03/25/2025 | $9.20 | $10.03 (9.02%) | $10.41 | $8.64 | 110,300 | $99.25 M |
| 03/24/2025 | $8.11 | $9.27 (14.3%) | $9.41 | $8.11 | 118,202 | $91.73 M |
| 03/21/2025 | $7.02 | $7.74 (10.26%) | $8.79 | $7.02 | 166,633 | $76.21 M |
| 03/20/2025 | $6.42 | $6.78 (5.61%) | $6.82 | $6.41 | 6,100 | $66.76 M |
| 03/19/2025 | $6.55 | $6.68 (1.98%) | $6.76 | $6.41 | 7,512 | $65.77 M |
| 03/18/2025 | $6.52 | $6.41 (-1.69%) | $6.58 | $6.41 | 5,500 | $63.11 M |
| 03/17/2025 | $6.61 | $6.52 (-1.36%) | $6.66 | $6.50 | 2,205 | $64.20 M |
| 03/14/2025 | $6.50 | $6.41 (-1.38%) | $6.89 | $6.35 | 7,026 | $63.23 M |
| 03/13/2025 | $7.11 | $6.56 (-7.74%) | $7.11 | $6.56 | 2,700 | $64.71 M |
| 03/12/2025 | $7.00 | $6.97 (-0.43%) | $7.00 | $6.74 | 6,100 | $68.75 M |
| 03/11/2025 | $6.77 | $6.90 (1.92%) | $7.00 | $6.75 | 5,800 | $68.06 M |
| 03/10/2025 | $7.14 | $6.95 (-2.66%) | $7.23 | $6.94 | 6,745 | $68.55 M |
| 03/07/2025 | $7.27 | $7.10 (-2.34%) | $7.27 | $7.00 | 1,918 | $70.03 M |
| 03/06/2025 | $7.16 | $7.01 (-2.09%) | $7.21 | $7.01 | 2,400 | $69.15 M |
| 03/05/2025 | $6.91 | $7.01 (1.45%) | $7.18 | $6.91 | 2,710 | $69.15 M |
| 03/04/2025 | $6.67 | $6.90 (3.45%) | $7.00 | $6.59 | 15,200 | $68.06 M |
| 03/03/2025 | $7.02 | $6.40 (-8.83%) | $7.11 | $6.31 | 14,400 | $63.13 M |
| 02/28/2025 | $7.39 | $7.02 (-5.01%) | $7.42 | $7.02 | 10,813 | $69.25 M |
| 02/27/2025 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 1,938 | $72.99 M |
| 02/26/2025 | $7.25 | $7.44 (2.62%) | $7.77 | $7.25 | 5,400 | $73.39 M |
| 02/25/2025 | $7.66 | $7.26 (-5.22%) | $7.83 | $7.26 | 6,100 | $71.61 M |
| 02/24/2025 | $7.76 | $7.45 (-3.99%) | $7.76 | $7.40 | 5,300 | $73.49 M |
| 02/21/2025 | $7.77 | $7.80 (0.39%) | $7.80 | $7.36 | 21,100 | $76.94 M |
| 02/20/2025 | $7.85 | $7.76 (-1.15%) | $7.96 | $7.56 | 29,000 | $76.54 M |
| 02/19/2025 | $8.02 | $7.97 (-0.62%) | $8.02 | $7.86 | 5,500 | $78.62 M |
| 02/18/2025 | $8.04 | $8.14 (1.24%) | $8.20 | $7.67 | 5,900 | $80.29 M |
| 02/14/2025 | $7.90 | $8.09 (2.41%) | $8.20 | $7.80 | 24,242 | $79.80 M |
| 02/13/2025 | $8.39 | $7.94 (-5.36%) | $8.39 | $7.83 | 7,139 | $78.32 M |
| 02/12/2025 | $8.00 | $8.05 (0.63%) | $8.35 | $7.92 | 25,649 | $79.41 M |
| 02/11/2025 | $8.03 | $7.71 (-3.99%) | $8.03 | $7.71 | 15,300 | $76.05 M |
| 02/10/2025 | $8.01 | $8.18 (2.12%) | $8.55 | $7.98 | 18,431 | $80.69 M |
| 02/07/2025 | $8.28 | $8.14 (-1.69%) | $8.43 | $8.05 | 6,629 | $80.29 M |
| 02/06/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.26 | 17,600 | $82.86 M |
| 02/05/2025 | $8.09 | $8.33 (2.97%) | $8.44 | $8.09 | 10,000 | $82.17 M |
| 02/04/2025 | $8.10 | $8.17 (0.86%) | $8.68 | $7.91 | 32,520 | $80.59 M |
| 02/03/2025 | $8.29 | $8.06 (-2.77%) | $8.45 | $8.06 | 7,231 | $79.50 M |
| 01/31/2025 | $8.48 | $8.48 (0%) | $8.54 | $8.12 | 2,500 | $83.65 M |
| 01/30/2025 | $8.39 | $8.58 (2.26%) | $9.00 | $8.39 | 25,734 | $84.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
