-
5 DAY PERFORMANCE
+12.62% -
1 MONTH PERFORMANCE
-18.09% -
3 MONTH PERFORMANCE
+22.53% -
6 MONTH PERFORMANCE
+49.92% -
YEAR-TO-DATE PERFORMANCE
+107.45% -
1 YEAR PERFORMANCE
+115.73%
Comstock Holding Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $8.55 | $9.19 (7.49%) | $9.25 | $8.54 | 24,411 | $90.65 M |
| 12/03/2024 | $8.47 | $8.70 (2.72%) | $8.73 | $8.47 | 3,042 | $85.82 M |
| 12/02/2024 | $8.05 | $8.43 (4.72%) | $9.20 | $8.05 | 36,267 | $83.15 M |
| 11/29/2024 | $8.46 | $8.16 (-3.55%) | $8.46 | $8.16 | 5,700 | $80.49 M |
| 11/27/2024 | $8.55 | $8.36 (-2.22%) | $8.64 | $8.25 | 9,200 | $82.46 M |
| 11/26/2024 | $9.07 | $8.53 (-5.95%) | $9.07 | $8.44 | 18,100 | $84.14 M |
| 11/25/2024 | $9.05 | $9.27 (2.43%) | $9.62 | $8.80 | 19,439 | $91.44 M |
| 11/22/2024 | $9.79 | $9.05 (-7.56%) | $9.79 | $9.05 | 8,400 | $89.27 M |
| 11/21/2024 | $9.26 | $9.64 (4.1%) | $9.81 | $9.08 | 15,937 | $95.09 M |
| 11/20/2024 | $9.21 | $9.47 (2.82%) | $9.48 | $9.11 | 12,943 | $93.41 M |
| 11/19/2024 | $8.43 | $9.36 (11.03%) | $9.48 | $8.41 | 19,214 | $92.33 M |
| 11/18/2024 | $8.84 | $8.52 (-3.62%) | $8.84 | $8.25 | 82,840 | $84.04 M |
| 11/15/2024 | $8.79 | $8.95 (1.82%) | $8.99 | $8.79 | 6,960 | $88.28 M |
| 11/14/2024 | $9.03 | $8.84 (-2.1%) | $9.16 | $8.84 | 12,600 | $87.20 M |
| 11/13/2024 | $9.15 | $9.04 (-1.2%) | $9.53 | $8.70 | 47,137 | $89.17 M |
| 11/12/2024 | $9.03 | $9.07 (0.44%) | $9.28 | $8.89 | 21,400 | $89.47 M |
| 11/11/2024 | $9.31 | $9.22 (-0.97%) | $9.35 | $7.59 | 77,120 | $90.95 M |
| 11/08/2024 | $9.71 | $9.87 (1.65%) | $10.04 | $9.56 | 25,700 | $97.36 M |
| 11/07/2024 | $9.68 | $9.61 (-0.72%) | $10.05 | $9.27 | 55,504 | $94.79 M |
| 11/06/2024 | $10.70 | $9.73 (-9.07%) | $11.06 | $9.73 | 47,335 | $95.98 M |
| 11/05/2024 | $11.25 | $10.75 (-4.44%) | $11.63 | $10.75 | 20,441 | $106.04 M |
| 11/04/2024 | $11.39 | $11.22 (-1.49%) | $11.78 | $11.00 | 28,044 | $110.29 M |
| 11/01/2024 | $11.48 | $11.53 (0.44%) | $11.65 | $11.20 | 9,200 | $113.34 M |
| 10/31/2024 | $11.97 | $11.51 (-3.84%) | $11.97 | $11.20 | 12,434 | $113.14 M |
| 10/30/2024 | $12.00 | $11.86 (-1.17%) | $12.28 | $11.55 | 21,200 | $116.58 M |
| 10/29/2024 | $11.13 | $12.16 (9.25%) | $12.19 | $10.83 | 22,952 | $119.53 M |
| 10/28/2024 | $10.99 | $11.09 (0.91%) | $11.30 | $10.70 | 28,800 | $109.01 M |
| 10/25/2024 | $10.35 | $10.89 (5.22%) | $11.67 | $10.35 | 43,501 | $107.05 M |
| 10/24/2024 | $10.64 | $10.05 (-5.55%) | $10.78 | $10.02 | 26,232 | $98.79 M |
| 10/23/2024 | $11.00 | $10.31 (-6.27%) | $11.16 | $10.30 | 33,249 | $101.35 M |
| 10/22/2024 | $10.81 | $11.01 (1.85%) | $11.34 | $10.81 | 31,500 | $108.23 M |
| 10/21/2024 | $11.73 | $10.81 (-7.84%) | $11.85 | $10.69 | 23,909 | $106.26 M |
| 10/18/2024 | $11.61 | $11.70 (0.78%) | $11.88 | $11.39 | 22,904 | $115.01 M |
| 10/17/2024 | $12.07 | $11.51 (-4.64%) | $12.13 | $11.45 | 21,300 | $113.14 M |
| 10/16/2024 | $12.43 | $11.97 (-3.7%) | $12.43 | $11.71 | 15,900 | $117.67 M |
| 10/15/2024 | $11.98 | $11.95 (-0.25%) | $12.01 | $11.34 | 22,731 | $117.47 M |
| 10/14/2024 | $11.45 | $11.73 (2.45%) | $12.18 | $11.45 | 21,825 | $115.31 M |
| 10/11/2024 | $10.10 | $11.39 (12.77%) | $11.79 | $10.01 | 38,930 | $111.96 M |
| 10/10/2024 | $10.22 | $10.07 (-1.47%) | $10.81 | $9.98 | 47,000 | $98.99 M |
| 10/09/2024 | $10.83 | $10.32 (-4.71%) | $11.21 | $10.23 | 31,845 | $101.45 M |
| 10/08/2024 | $12.56 | $10.87 (-13.46%) | $12.57 | $9.66 | 115,103 | $106.85 M |
| 10/07/2024 | $12.33 | $12.29 (-0.32%) | $14.48 | $12.05 | 169,680 | $120.81 M |
| 10/04/2024 | $11.23 | $11.70 (4.19%) | $12.24 | $11.13 | 89,961 | $115.01 M |
| 10/03/2024 | $10.25 | $11.16 (8.88%) | $11.65 | $10.00 | 30,544 | $109.70 M |
| 10/02/2024 | $10.13 | $10.20 (0.69%) | $10.24 | $9.90 | 32,324 | $100.27 M |
| 10/01/2024 | $9.99 | $10.10 (1.1%) | $10.22 | $9.57 | 42,400 | $99.28 M |
| 09/30/2024 | $9.75 | $9.99 (2.46%) | $10.00 | $9.43 | 51,943 | $98.20 M |
| 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 |