-
5 DAY PERFORMANCE
+4.65% -
1 MONTH PERFORMANCE
+35.96% -
3 MONTH PERFORMANCE
+51.96% -
6 MONTH PERFORMANCE
+90.18% -
YEAR-TO-DATE PERFORMANCE
+118.51% -
1 YEAR PERFORMANCE
+103.36%
Comstock Holding Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.38 | $9.75 (3.94%) | $9.75 | $9.03 | 35,800 | $95.84 M |
| 09/26/2024 | $8.98 | $9.29 (3.45%) | $9.29 | $8.76 | 35,300 | $91.32 M |
| 09/25/2024 | $9.39 | $8.72 (-7.14%) | $9.40 | $8.50 | 29,203 | $85.72 M |
| 09/24/2024 | $9.14 | $9.25 (1.2%) | $9.39 | $9.10 | 26,300 | $90.93 M |
| 09/23/2024 | $8.76 | $8.99 (2.63%) | $9.87 | $8.76 | 43,500 | $88.37 M |
| 09/20/2024 | $8.27 | $8.56 (3.51%) | $8.76 | $8.27 | 24,100 | $84.14 M |
| 09/19/2024 | $8.50 | $8.23 (-3.18%) | $8.57 | $8.22 | 14,500 | $80.90 M |
| 09/18/2024 | $8.75 | $8.23 (-5.94%) | $8.78 | $8.23 | 36,213 | $80.90 M |
| 09/17/2024 | $8.71 | $8.59 (-1.38%) | $8.99 | $8.45 | 27,400 | $84.44 M |
| 09/16/2024 | $8.48 | $8.60 (1.42%) | $8.88 | $8.35 | 44,200 | $84.54 M |
| 09/13/2024 | $8.21 | $8.31 (1.22%) | $8.31 | $8.07 | 15,000 | $81.69 M |
| 09/12/2024 | $7.75 | $8.09 (4.39%) | $8.32 | $7.75 | 11,300 | $79.52 M |
| 09/11/2024 | $7.73 | $7.68 (-0.65%) | $7.89 | $7.64 | 11,800 | $75.49 M |
| 09/10/2024 | $7.92 | $7.77 (-1.89%) | $8.07 | $7.77 | 13,500 | $76.38 M |
| 09/09/2024 | $7.70 | $7.95 (3.25%) | $8.00 | $7.69 | 43,900 | $78.15 M |
| 09/06/2024 | $7.70 | $7.57 (-1.69%) | $7.74 | $7.39 | 25,520 | $74.41 M |
| 09/05/2024 | $7.68 | $7.66 (-0.26%) | $7.79 | $7.32 | 12,838 | $75.30 M |
| 09/04/2024 | $7.67 | $7.50 (-2.22%) | $7.74 | $7.27 | 33,940 | $73.73 M |
| 09/03/2024 | $7.27 | $7.66 (5.36%) | $7.95 | $7.27 | 56,615 | $75.30 M |
| 08/30/2024 | $7.12 | $7.02 (-1.4%) | $7.29 | $6.91 | 12,800 | $69.01 M |
| 08/29/2024 | $7.10 | $7.12 (0.28%) | $7.12 | $6.95 | 5,200 | $69.99 M |
| 08/28/2024 | $7.18 | $7.05 (-1.81%) | $7.18 | $7.00 | 4,532 | $69.30 M |
| 08/27/2024 | $7.15 | $7.11 (-0.56%) | $7.20 | $7.11 | 8,800 | $69.89 M |
| 08/26/2024 | $6.96 | $7.12 (2.3%) | $7.22 | $6.96 | 9,409 | $69.99 M |
| 08/23/2024 | $7.20 | $7.08 (-1.67%) | $7.20 | $7.00 | 5,600 | $69.60 M |
| 08/22/2024 | $7.36 | $6.98 (-5.16%) | $7.36 | $6.92 | 5,500 | $68.61 M |
| 08/21/2024 | $6.80 | $6.95 (2.21%) | $7.26 | $6.80 | 17,400 | $68.32 M |
| 08/20/2024 | $7.03 | $6.71 (-4.55%) | $7.33 | $6.71 | 47,007 | $65.96 M |
| 08/19/2024 | $7.19 | $7.10 (-1.25%) | $7.25 | $6.90 | 19,822 | $69.79 M |
| 08/16/2024 | $7.29 | $7.03 (-3.57%) | $7.29 | $7.00 | 7,300 | $69.10 M |
| 08/15/2024 | $7.18 | $7.12 (-0.84%) | $7.43 | $7.07 | 16,926 | $69.99 M |
| 08/14/2024 | $7.00 | $7.03 (0.43%) | $7.21 | $6.99 | 12,344 | $69.10 M |
| 08/13/2024 | $7.02 | $7.01 (-0.14%) | $7.20 | $6.84 | 5,800 | $68.91 M |
| 08/12/2024 | $6.70 | $6.86 (2.39%) | $7.58 | $6.58 | 42,008 | $67.43 M |
| 08/09/2024 | $6.50 | $6.48 (-0.31%) | $6.50 | $6.40 | 6,307 | $63.70 M |
| 08/08/2024 | $6.35 | $6.43 (1.26%) | $6.47 | $6.34 | 3,600 | $63.21 M |
| 08/07/2024 | $6.35 | $6.35 (0%) | $6.35 | $6.35 | 838 | $62.42 M |
| 08/06/2024 | $6.27 | $6.29 (0.32%) | $6.48 | $6.27 | 13,620 | $61.83 M |
| 08/05/2024 | $6.39 | $6.27 (-1.88%) | $6.51 | $6.15 | 21,616 | $61.63 M |
| 08/02/2024 | $6.45 | $6.32 (-2.02%) | $6.50 | $6.30 | 9,800 | $61.90 M |
| 08/01/2024 | $6.32 | $6.35 (0.47%) | $6.43 | $6.32 | 9,003 | $62.19 M |
| 07/31/2024 | $6.55 | $6.35 (-3.05%) | $6.59 | $6.35 | 6,500 | $62.19 M |
| 07/30/2024 | $6.44 | $6.45 (0.16%) | $6.50 | $6.33 | 1,126 | $63.17 M |
| 07/29/2024 | $6.35 | $6.37 (0.31%) | $6.50 | $6.35 | 4,720 | $62.39 M |
| 07/26/2024 | $6.30 | $6.32 (0.32%) | $6.57 | $6.30 | 3,008 | $61.90 M |
| 07/25/2024 | $6.56 | $6.33 (-3.51%) | $6.58 | $6.20 | 3,400 | $62.00 M |
| 07/24/2024 | $6.25 | $6.38 (2.08%) | $6.55 | $6.24 | 11,800 | $62.49 M |
| 07/23/2024 | $6.31 | $6.50 (3.01%) | $6.50 | $6.23 | 3,700 | $63.66 M |
| 07/22/2024 | $6.44 | $6.31 (-2.02%) | $6.50 | $6.26 | 9,073 | $61.80 M |
| 07/19/2024 | $6.55 | $6.34 (-3.21%) | $6.55 | $6.34 | 709 | $62.09 M |
| 07/18/2024 | $6.51 | $6.34 (-2.61%) | $6.56 | $6.30 | 4,428 | $62.09 M |
| 07/17/2024 | $6.53 | $6.49 (-0.61%) | $6.53 | $6.28 | 2,685 | $63.56 M |
| 07/16/2024 | $6.37 | $6.32 (-0.78%) | $6.37 | $6.32 | 451 | $61.90 M |
| 07/15/2024 | $6.49 | $6.32 (-2.62%) | $6.49 | $6.30 | 19,326 | $61.90 M |
| 07/12/2024 | $6.38 | $6.42 (0.63%) | $6.60 | $6.29 | 1,842 | $62.88 M |
| 07/11/2024 | $6.31 | $6.29 (-0.32%) | $6.39 | $6.26 | 3,435 | $61.60 M |
| 07/10/2024 | $6.34 | $6.37 (0.47%) | $6.58 | $6.23 | 13,855 | $62.39 M |
| 07/09/2024 | $6.42 | $6.35 (-1.09%) | $6.52 | $6.35 | 3,887 | $62.19 M |
| 07/08/2024 | $6.48 | $6.31 (-2.62%) | $6.48 | $6.31 | 3,204 | $61.80 M |
| 07/05/2024 | $6.27 | $6.29 (0.32%) | $6.35 | $6.23 | 2,712 | $61.60 M |
| 07/03/2024 | $6.58 | $6.28 (-4.56%) | $6.59 | $6.28 | 3,303 | $61.51 M |
| 07/02/2024 | $6.27 | $6.26 (-0.16%) | $6.42 | $6.25 | 1,706 | $61.31 M |
| 07/01/2024 | $6.25 | $6.22 (-0.48%) | $6.47 | $6.20 | 3,336 | $60.92 M |