Free Trial

Comstock Holding Companies (CHCI) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CHCI Stock Alerts
$6.17
+0.07 (+1.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Comstock Holding Companies Stock Price Performance

5 Day
Performance
-7.91%
1 Month
Performance
-16.51%
3 Month
Performance
+30.17%
6 Month
Performance
+39.59%
Year-To-Date
Performance
+39.22%
1 Year
Performance
+64.53%
Receive CHCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Comstock Holding Companies and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

CHCI Stock Chart for Saturday, June, 1, 2024

CHCI Chart by TradingView

Comstock Holding Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.10$6.17
+1.15%		$6.18$6.0015,256 shs$60.59 million
05/30/2024$6.14$6.10
-0.65%		$6.14$6.027,382 shs$59.90 million
05/29/2024$6.38$6.14
-3.76%		$6.31$6.1112,861 shs$60.30 million
05/28/2024$6.70$6.38
-4.78%		$6.55$6.1616,957 shs$62.68 million
05/27/2024$6.70$6.70$6.78$6.307,800 shs$65.79 million
05/24/2024$6.35$6.70
+5.51%		$6.78$6.307,899 shs$65.79 million
05/23/2024$6.66$6.35
-4.65%		$6.64$6.2911,474 shs$62.27 million
05/22/2024$6.69$6.66
-0.45%		$6.66$6.473,632 shs$65.34 million
05/21/2024$6.51$6.69
+2.76%		$6.82$6.2221,552 shs$65.63 million
05/20/2024$7.71$6.51
-15.56%		$7.60$6.1163,136 shs$63.86 million
05/17/2024$8.33$7.71
-7.44%		$8.18$7.4149,681 shs$75.64 million
05/16/2024$7.98$8.33
+4.39%		$8.55$7.8425,884 shs$81.72 million
05/15/2024$8.54$7.98
-6.56%		$8.37$7.6143,887 shs$78.28 million
05/14/2024$7.33$8.54
+16.51%		$8.56$7.4039,689 shs$83.78 million
05/13/2024$8.00$7.33
-8.38%		$8.06$7.2540,244 shs$71.91 million
05/10/2024$7.67$8.00
+4.30%		$8.06$7.6613,169 shs$78.45 million
05/09/2024$8.14$7.67
-5.78%		$8.30$7.5115,881 shs$75.21 million
05/08/2024$7.83$8.14
+3.96%		$8.29$7.5634,618 shs$76.78 million
05/07/2024$7.22$7.83
+8.45%		$7.87$7.1041,701 shs$76.81 million
05/06/2024$6.83$7.22
+5.71%		$7.45$6.6145,942 shs$70.83 million
05/03/2024$7.24$6.83
-5.66%		$7.37$6.7521,415 shs$67.00 million
05/02/2024$7.39$7.24
-2.03%		$7.48$7.207,084 shs$71.02 million
05/01/2024$7.35$7.39
+0.55%		$7.39$7.0424,958 shs$72.50 million
04/30/2024$7.54$7.35
-2.53%		$7.49$7.2110,827 shs$72.10 million
04/29/2024$7.13$7.54
+5.75%		$7.61$7.0848,661 shs$73.97 million
04/26/2024$6.41$7.13
+11.23%		$7.16$6.2829,084 shs$69.95 million
04/25/2024$6.48$6.41
-1.08%		$6.48$6.1028,968 shs$62.88 million
04/24/2024$6.28$6.48
+3.18%		$6.71$6.1030,958 shs$63.54 million
04/23/2024$7.94$6.28
-20.91%		$8.29$6.11187,174 shs$61.61 million
04/22/2024$7.18$7.94
+10.58%		$8.00$7.1994,923 shs$77.89 million
04/19/2024$6.80$7.18
+5.59%		$7.20$6.8065,292 shs$70.44 million
04/18/2024$6.77$6.80
+0.44%		$7.05$6.7170,753 shs$66.71 million
04/17/2024$6.52$6.77
+3.83%		$6.77$6.5250,318 shs$66.41 million
04/16/2024$6.44$6.52
+1.24%		$6.81$6.3154,856 shs$63.96 million
04/15/2024$6.22$6.44
+3.48%		$6.64$6.3074,518 shs$63.18 million
04/12/2024$6.29$6.22
-1.05%		$6.35$6.1430,317 shs$61.05 million
04/11/2024$5.47$6.29
+14.99%		$6.63$5.48172,105 shs$61.71 million
04/10/2024$5.36$5.47
+2.05%		$5.58$5.2210,354 shs$53.66 million
04/09/2024$5.40$5.36
-0.74%		$5.52$5.3517,064 shs$52.58 million
04/08/2024$5.28$5.40
+2.27%		$5.53$5.2116,604 shs$52.97 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$5.30$5.28
-0.38%		$5.37$5.2712,462 shs$51.78 million
04/04/2024$5.25$5.30
+0.95%		$5.30$5.0213,119 shs$51.99 million
04/03/2024$5.22$5.25
+0.57%		$5.25$5.119,578 shs$51.50 million
04/02/2024$5.15$5.22
+1.36%		$5.25$5.017,295 shs$51.21 million
04/01/2024$5.09$5.15
+1.18%		$5.15$5.0113,004 shs$50.52 million
03/29/2024$5.05$5.09
+0.79%		$5.10$5.005,081 shs$49.12 million
03/28/2024$5.03$5.05
+0.40%		$5.10$5.005,081 shs$48.73 million
03/27/2024$5.11$5.03
-1.57%		$5.09$5.027,577 shs$48.54 million
03/26/2024$5.14$5.11
-0.58%		$5.14$5.009,287 shs$49.31 million
03/25/2024$5.20$5.14
-1.15%		$5.27$5.069,515 shs$49.61 million
03/22/2024$4.65$5.20
+11.83%		$5.25$4.7140,425 shs$50.18 million
03/21/2024$4.60$4.65
+1.09%		$4.65$4.612,889 shs$44.87 million
03/20/2024$4.64$4.60
-0.86%		$4.63$4.601,983 shs$44.40 million
03/19/2024$4.66$4.64
-0.43%		$4.64$4.63995 shs$44.78 million
03/18/2024$4.67$4.66
-0.21%		$4.74$4.633,386 shs$44.97 million
03/15/2024$4.73$4.67
-1.27%		$4.78$4.671,954 shs$45.08 million
03/14/2024$4.66$4.73
+1.50%		$4.78$4.652,044 shs$45.65 million
03/13/2024$4.70$4.66
-0.85%		$4.79$4.662,054 shs$44.97 million
03/12/2024$4.63$4.70
+1.51%		$4.70$4.652,840 shs$45.36 million
03/11/2024$4.71$4.63
-1.70%		$4.64$4.634,803 shs$44.69 million
03/08/2024$4.72$4.71
-0.32%		$4.80$4.711,408 shs$45.45 million
03/07/2024$4.75$4.72
-0.53%		$4.74$4.722,754 shs$45.60 million
03/06/2024$4.70$4.75
+1.06%		$4.75$4.751,001 shs$45.85 million
03/05/2024$4.76$4.70
-1.26%		$4.71$4.703,707 shs$45.36 million
03/04/2024$4.74$4.76
+0.42%		$4.79$4.687,889 shs$45.93 million
03/01/2024$4.80$4.74
-1.22%		$4.79$4.682,405 shs$45.74 million
02/29/2024$4.73$4.80
+1.45%		$4.80$4.801,098 shs$46.31 million

Related Companies:
This page (NASDAQ:CHCI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro