5 DAY PERFORMANCE
+13.52%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-0.37%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+71.49%
Comstock Holding Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.00 | $6.81 (-2.71%) | $7.00 | $6.74 | 6,085 | $67.77 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 |
| 01/29/2025 | $8.35 | $8.53 (2.16%) | $8.70 | $8.32 | 7,937 | $84.14 M |
| 01/28/2025 | $8.25 | $8.36 (1.33%) | $8.65 | $8.25 | 7,900 | $82.46 M |
| 01/27/2025 | $8.02 | $8.27 (3.12%) | $8.67 | $7.88 | 19,106 | $81.58 M |
| 01/24/2025 | $8.29 | $8.27 (-0.24%) | $8.44 | $8.26 | 27,800 | $81.58 M |
| 01/23/2025 | $8.25 | $8.30 (0.61%) | $8.58 | $8.22 | 13,522 | $81.87 M |
| 01/22/2025 | $8.25 | $8.29 (0.48%) | $8.95 | $7.81 | 26,120 | $81.77 M |
| 01/21/2025 | $8.17 | $8.29 (1.47%) | $8.76 | $8.16 | 18,918 | $81.77 M |
| 01/17/2025 | $7.75 | $8.42 (8.65%) | $8.49 | $7.70 | 21,200 | $83.05 M |
| 01/16/2025 | $7.89 | $7.93 (0.51%) | $8.22 | $7.89 | 5,900 | $78.22 M |
| 01/15/2025 | $7.88 | $7.91 (0.38%) | $8.20 | $7.88 | 5,600 | $78.02 M |
| 01/14/2025 | $7.97 | $7.95 (-0.25%) | $8.19 | $7.80 | 4,400 | $78.42 M |
| 01/13/2025 | $8.06 | $7.85 (-2.61%) | $8.46 | $7.80 | 28,600 | $77.43 M |
| 01/10/2025 | $7.98 | $8.10 (1.5%) | $8.16 | $7.86 | 11,800 | $79.90 M |
| 01/08/2025 | $8.12 | $8.04 (-0.99%) | $8.61 | $8.04 | 7,507 | $79.31 M |
| 01/07/2025 | $8.37 | $8.29 (-0.96%) | $8.37 | $8.06 | 4,200 | $81.77 M |
| 01/06/2025 | $8.38 | $8.06 (-3.82%) | $8.60 | $8.06 | 14,446 | $79.50 M |
| 01/03/2025 | $8.12 | $8.35 (2.83%) | $8.83 | $8.06 | 18,700 | $82.36 M |
| 01/02/2025 | $8.03 | $8.20 (2.12%) | $8.59 | $8.03 | 5,312 | $80.88 M |
| 12/31/2024 | $7.80 | $8.08 (3.59%) | $8.45 | $7.76 | 21,900 | $79.70 M |
| 12/30/2024 | $7.93 | $8.03 (1.26%) | $8.10 | $7.62 | 24,822 | $79.21 M |
| 12/27/2024 | $8.01 | $7.82 (-2.37%) | $8.01 | $7.67 | 11,842 | $77.14 M |
| 12/26/2024 | $7.95 | $8.01 (0.75%) | $8.07 | $7.90 | 12,530 | $79.01 M |
| 12/24/2024 | $7.98 | $7.98 (0%) | $7.98 | $7.98 | 1,902 | $78.71 M |
| 12/23/2024 | $8.02 | $8.02 (0%) | $8.35 | $8.00 | 9,600 | $79.11 M |
| 12/20/2024 | $8.09 | $8.19 (1.24%) | $8.36 | $7.98 | 44,200 | $80.79 M |
| 12/19/2024 | $8.00 | $8.19 (2.37%) | $8.21 | $7.79 | 10,300 | $80.79 M |
| 12/18/2024 | $8.02 | $8.11 (1.12%) | $8.27 | $7.60 | 35,800 | $80.00 M |
| 12/17/2024 | $7.98 | $7.97 (-0.13%) | $8.10 | $7.82 | 6,937 | $78.62 M |
| 12/16/2024 | $8.39 | $7.79 (-7.15%) | $8.39 | $7.63 | 41,300 | $76.84 M |
| 12/13/2024 | $8.46 | $8.40 (-0.71%) | $8.68 | $8.40 | 3,200 | $82.86 M |
| 12/12/2024 | $8.40 | $8.52 (1.43%) | $9.04 | $8.40 | 30,743 | $84.04 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.
