7,646.25

+32.25

+0.42%

52,097.00

+179.00

+0.34%

28,707.00

+173.00

+0.61%

Russell 2000 Futures

2,832.90

+11.60

+0.41%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,909.40

+10.50

+0.27%

77,972.41

+438.63

+0.57%

Crude Oil Dec 26

102.55

-1.57

-1.51%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Comstock Holding Companies, Inc. (CHCI)

17.96 -0.72 (-3.85%)

At close: October 30 at 4:00:01 PM EDT

18.08 +0.12 (+0.67%)

After hours: October 30 at 4:00:08 PM EDT

Trade CHCI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.40	18.74	17.95	17.96	17.96	17,700
Oct 29, 2026	18.20	18.69	18.18	18.68	18.68	20,400
Oct 28, 2026	18.10	18.20	17.81	18.18	18.18	11,900
Oct 27, 2026	18.72	18.72	17.64	18.02	18.02	22,600
Oct 26, 2026	17.35	17.98	17.35	17.80	17.80	14,000
Oct 23, 2026	17.25	17.58	17.10	17.41	17.41	11,900
Oct 22, 2026	17.33	17.53	17.16	17.29	17.29	12,300
Oct 21, 2026	17.48	17.50	17.01	17.31	17.31	14,400
Oct 20, 2026	17.53	17.80	17.21	17.35	17.35	46,000
Oct 19, 2026	16.82	17.84	16.72	17.10	17.10	29,600
Oct 16, 2026	17.26	17.37	16.80	16.81	16.81	12,900
Oct 15, 2026	17.57	17.63	17.00	17.28	17.28	24,400
Oct 14, 2026	18.39	18.39	17.01	17.50	17.50	51,300
Oct 13, 2026	18.31	18.55	18.00	18.12	18.12	21,400
Oct 12, 2026	18.95	19.00	18.17	18.44	18.44	21,800
Oct 9, 2026	19.00	19.57	18.41	18.71	18.71	24,500
Oct 8, 2026	18.68	19.00	18.44	18.55	18.55	22,000
Oct 7, 2026	18.76	19.10	18.39	18.82	18.82	56,200
Oct 6, 2026	19.17	19.40	18.57	18.75	18.75	18,400
Oct 5, 2026	18.89	19.93	18.67	19.17	19.17	32,600
Oct 2, 2026	19.05	19.41	18.65	18.77	18.77	23,400
Oct 1, 2026	19.00	19.50	18.51	19.03	19.03	47,000
Sep 30, 2026	19.42	19.68	18.85	18.93	18.93	40,200
Sep 29, 2026	19.51	19.77	19.17	19.45	19.45	47,600
Sep 28, 2026	19.47	20.04	19.08	19.53	19.53	50,300
Sep 25, 2026	19.50	20.10	19.33	19.33	19.33	28,400
Sep 24, 2026	19.81	20.33	19.40	19.40	19.40	51,400
Sep 23, 2026	20.23	20.50	19.51	19.70	19.70	70,100
Sep 22, 2026	20.62	21.04	20.38	20.54	20.54	31,700
Sep 21, 2026	20.96	21.19	20.07	20.07	20.07	33,800
Sep 18, 2026	20.11	21.48	20.11	21.07	21.07	73,400
Sep 17, 2026	20.48	21.00	20.11	20.27	20.27	26,400
Sep 16, 2026	20.35	21.06	20.08	20.15	20.15	68,100
Sep 15, 2026	19.03	20.29	19.03	20.24	20.24	62,300
Sep 14, 2026	20.00	20.16	19.21	19.21	19.21	25,700
Sep 11, 2026	21.31	21.45	19.90	20.07	20.07	38,500
Sep 10, 2026	20.69	22.07	20.50	21.01	21.01	72,800
Sep 9, 2026	21.80	21.80	20.25	20.66	20.66	126,500
Sep 8, 2026	21.19	21.42	20.54	20.97	20.97	40,000
Sep 4, 2026	21.07	21.69	20.39	21.15	21.15	24,000
Sep 3, 2026	20.00	21.29	19.55	20.94	20.94	59,800
Sep 2, 2026	20.62	20.74	19.98	20.02	20.02	23,600
Sep 1, 2026	19.72	20.52	19.44	19.84	19.84	45,300
Aug 31, 2026	19.85	20.79	19.61	19.76	19.76	60,500
Aug 28, 2026	20.30	20.30	19.44	20.05	20.05	46,900
Aug 27, 2026	19.51	20.40	19.22	19.87	19.87	26,700
Aug 26, 2026	19.52	19.75	18.86	19.49	19.49	36,700
Aug 25, 2026	17.80	19.61	17.75	19.52	19.52	89,700
Aug 24, 2026	18.36	18.47	17.47	17.66	17.66	45,200
Aug 21, 2026	18.57	18.60	18.06	18.28	18.28	14,100
Aug 20, 2026	19.17	19.89	18.56	18.56	18.56	27,600
Aug 19, 2026	18.89	19.97	18.86	18.96	18.96	21,700
Aug 18, 2026	18.66	19.16	18.25	19.06	19.06	36,100
Aug 17, 2026	17.62	18.99	17.62	18.77	18.77	69,900
Aug 14, 2026	16.88	17.31	16.30	17.03	17.03	24,700
Aug 13, 2026	16.49	18.42	16.13	16.88	16.88	103,500
Aug 12, 2026	15.00	15.27	14.75	14.85	14.85	8,100
Aug 11, 2026	15.01	15.15	14.81	14.87	14.87	13,200
Aug 10, 2026	14.72	15.25	14.49	15.02	15.02	23,200
Aug 7, 2026	15.18	15.18	14.82	14.95	14.95	7,700
Aug 6, 2026	15.43	15.50	14.90	15.02	15.02	12,000
Aug 5, 2026	15.53	15.84	15.16	15.46	15.46	10,300
Aug 4, 2026	14.44	15.34	14.44	15.32	15.32	25,900
Aug 3, 2026	14.10	14.88	14.10	14.44	14.44	30,500
Jul 31, 2026	14.30	14.94	14.08	14.10	14.10	41,500
Jul 30, 2026	14.91	15.22	14.25	14.70	14.70	20,700
Jul 29, 2026	15.39	15.39	14.50	14.84	14.84	41,300
Jul 28, 2026	14.82	15.54	14.74	15.26	15.26	38,000
Jul 27, 2026	15.09	15.25	14.68	15.10	15.10	20,800
Jul 24, 2026	15.27	15.38	14.82	14.82	14.82	16,600
Jul 23, 2026	14.91	15.53	14.65	15.08	15.08	40,000
Jul 22, 2026	15.59	15.68	15.05	15.05	15.05	33,200
Jul 21, 2026	15.19	15.85	15.13	15.44	15.44	62,000
Jul 20, 2026	15.75	15.75	15.06	15.08	15.08	36,400
Jul 17, 2026	15.76	16.20	15.75	15.75	15.75	16,000
Jul 16, 2026	15.75	16.75	15.75	15.90	15.90	30,400
Jul 15, 2026	16.12	16.49	15.45	16.00	16.00	27,200
Jul 14, 2026	15.53	16.31	15.53	16.04	16.04	25,900
Jul 13, 2026	15.36	15.58	15.36	15.39	15.39	7,000
Jul 10, 2026	15.95	16.02	15.22	15.50	15.50	40,800
Jul 9, 2026	15.34	15.76	15.34	15.72	15.72	5,700
Jul 8, 2026	15.82	15.89	15.25	15.74	15.74	23,200
Jul 7, 2026	16.44	16.75	15.79	15.91	15.91	22,000
Jul 6, 2026	16.19	16.85	15.61	16.25	16.25	30,600
Jul 2, 2026	16.70	16.70	16.08	16.09	16.09	34,000
Jul 1, 2026	16.19	17.04	15.97	16.60	16.60	30,000
Jun 30, 2026	15.69	17.00	15.69	15.99	15.99	24,900
Jun 29, 2026	15.30	16.00	14.86	15.88	15.88	35,300
Jun 26, 2026	14.05	16.00	14.05	15.45	15.45	432,900
Jun 25, 2026	14.71	15.31	14.01	14.05	14.05	31,600
Jun 24, 2026	15.07	15.38	14.76	14.76	14.76	28,400
Jun 23, 2026	15.15	15.50	14.55	15.06	15.06	27,600
Jun 22, 2026	15.00	15.22	14.90	15.00	15.00	24,000
Jun 18, 2026	14.67	15.11	14.59	15.00	15.00	20,000
Jun 17, 2026	14.78	15.70	14.56	14.67	14.67	20,000
Jun 16, 2026	15.84	15.84	15.03	15.04	15.04	22,600
Jun 15, 2026	15.85	16.08	15.53	15.59	15.59	9,800
Jun 12, 2026	15.90	16.50	15.61	15.61	15.61	22,100
Jun 11, 2026	16.20	16.50	15.91	16.20	16.20	12,800
Jun 10, 2026	15.93	16.13	15.75	15.88	15.88	12,300
Jun 9, 2026	16.51	16.51	15.30	15.56	15.56	28,000
Jun 8, 2026	16.19	16.20	15.27	15.43	15.43	15,800
Jun 5, 2026	15.91	16.80	15.51	16.54	16.54	17,200
Jun 4, 2026	15.61	15.96	15.37	15.91	15.91	13,400
Jun 3, 2026	15.11	16.00	15.11	15.63	15.63	8,100
Jun 2, 2026	15.57	16.46	15.10	15.79	15.79	9,600
Jun 1, 2026	15.82	15.82	15.30	15.30	15.30	7,900
May 29, 2026	15.74	15.74	15.11	15.24	15.24	4,800
May 28, 2026	16.08	16.55	15.29	15.84	15.84	8,800
May 27, 2026	16.49	16.49	15.66	16.23	16.23	10,800
May 26, 2026	15.07	16.81	14.85	16.14	16.14	37,200
May 22, 2026	14.58	15.18	14.29	14.86	14.86	10,000
May 21, 2026	15.89	15.97	13.24	13.84	13.84	32,700
May 20, 2026	15.72	15.92	15.57	15.77	15.77	7,700
May 19, 2026	15.56	16.54	15.50	15.98	15.98	13,800
May 18, 2026	16.18	16.65	15.29	15.88	15.88	11,000
May 15, 2026	17.36	17.36	16.12	16.30	16.30	9,000
May 14, 2026	16.95	17.50	16.95	17.43	17.43	3,200
May 13, 2026	17.17	17.44	16.90	17.02	17.02	2,300
May 12, 2026	16.66	17.21	16.20	16.90	16.90	26,900
May 11, 2026	17.38	17.38	16.40	16.66	16.66	4,700
May 8, 2026	17.25	17.37	16.82	17.05	17.05	3,700
May 7, 2026	17.41	17.48	16.50	17.37	17.37	9,600
May 6, 2026	17.00	17.58	16.69	17.36	17.36	20,100
May 5, 2026	15.33	17.40	15.33	17.00	17.00	19,000
May 4, 2026	15.69	16.54	15.52	15.52	15.52	11,600
May 1, 2026	15.95	16.25	15.71	15.91	15.91	8,000
Apr 30, 2026	15.98	16.60	15.49	16.00	16.00	6,100
Apr 29, 2026	15.56	16.96	15.49	15.79	15.79	11,200
Apr 28, 2026	16.72	17.05	16.42	16.56	16.56	7,300
Apr 27, 2026	17.11	17.25	16.48	16.95	16.95	12,100
Apr 24, 2026	17.11	17.32	16.10	17.05	17.05	25,700
Apr 23, 2026	17.24	17.48	16.90	17.48	17.48	9,300
Apr 22, 2026	17.93	18.03	17.29	17.29	17.29	13,700
Apr 21, 2026	18.85	18.92	17.66	17.72	17.72	25,600
Apr 20, 2026	18.40	19.03	18.40	18.90	18.90	10,600
Apr 17, 2026	18.42	18.76	18.23	18.76	18.76	13,500
Apr 16, 2026	18.06	18.49	18.06	18.20	18.20	15,200
Apr 15, 2026	18.60	18.60	18.01	18.20	18.20	5,600
Apr 14, 2026	18.93	19.00	18.00	18.69	18.69	18,500
Apr 13, 2026	18.42	19.23	18.35	18.95	18.95	20,600
Apr 10, 2026	19.19	19.25	17.81	18.37	18.37	22,700
Apr 9, 2026	18.93	19.69	18.52	19.43	19.43	27,800
Apr 8, 2026	18.81	19.27	18.77	18.86	18.86	15,200
Apr 7, 2026	19.20	19.27	18.51	18.85	18.85	18,500
Apr 6, 2026	19.56	19.61	18.88	19.32	19.32	54,100
Apr 2, 2026	18.90	19.72	18.71	19.49	19.49	40,600
Apr 1, 2026	19.00	19.22	18.47	19.05	19.05	32,500
Mar 31, 2026	17.92	19.01	17.65	18.94	18.94	38,900
Mar 30, 2026	16.87	18.13	16.87	17.79	17.79	40,400
Mar 27, 2026	16.55	17.00	16.17	16.83	16.83	30,000
Mar 26, 2026	16.21	16.90	16.21	16.58	16.58	18,000
Mar 25, 2026	16.34	16.68	15.91	16.48	16.48	10,000
Mar 24, 2026	15.16	16.32	15.13	16.23	16.23	14,400
Mar 23, 2026	15.80	16.37	15.17	15.36	15.36	53,500
Mar 20, 2026	16.27	16.60	15.66	15.80	15.80	40,400
Mar 19, 2026	15.10	16.49	14.04	16.49	16.49	54,800
Mar 18, 2026	14.33	16.25	14.31	15.22	15.22	117,700
Mar 17, 2026	12.06	14.60	12.06	14.31	14.31	90,500
Mar 16, 2026	11.86	11.86	11.50	11.60	11.60	14,800
Mar 13, 2026	11.80	12.31	11.60	11.80	11.80	14,800
Mar 12, 2026	11.50	11.64	11.45	11.64	11.64	5,300
Mar 11, 2026	11.62	11.65	11.54	11.60	11.60	12,400
Mar 10, 2026	11.50	11.79	11.50	11.65	11.65	6,000
Mar 9, 2026	11.35	11.68	11.14	11.54	11.54	22,900
Mar 6, 2026	11.65	11.65	11.29	11.55	11.55	72,000
Mar 5, 2026	11.60	11.70	11.36	11.55	11.55	7,400
Mar 4, 2026	11.48	11.80	11.48	11.53	11.53	8,500
Mar 3, 2026	11.38	11.55	11.37	11.50	11.50	6,900
Mar 2, 2026	11.46	11.70	11.27	11.40	11.40	9,100
Feb 27, 2026	11.42	11.74	11.38	11.67	11.67	12,100
Feb 26, 2026	11.55	11.58	11.10	11.45	11.45	15,500
Feb 25, 2026	11.58	11.60	11.50	11.50	11.50	8,000
Feb 24, 2026	11.68	11.68	11.50	11.60	11.60	5,000
Feb 23, 2026	11.49	11.88	11.49	11.54	11.54	11,100
Feb 20, 2026	11.49	11.69	11.49	11.50	11.50	9,800
Feb 19, 2026	11.51	11.57	11.50	11.50	11.50	5,700
Feb 18, 2026	11.50	11.62	11.47	11.47	11.47	7,900
Feb 17, 2026	11.47	11.80	11.10	11.50	11.50	17,600
Feb 13, 2026	11.36	11.64	11.17	11.36	11.36	7,500
Feb 12, 2026	11.40	11.78	11.09	11.20	11.20	12,300
Feb 11, 2026	11.41	11.57	11.28	11.28	11.28	10,600
Feb 10, 2026	11.51	11.56	11.22	11.49	11.49	5,000
Feb 9, 2026	11.52	11.63	11.34	11.49	11.49	6,100
Feb 6, 2026	11.35	11.66	11.35	11.36	11.36	8,000
Feb 5, 2026	11.34	11.55	11.07	11.32	11.32	14,000
Feb 4, 2026	11.16	11.48	10.90	11.34	11.34	8,800
Feb 3, 2026	11.20	11.40	11.11	11.19	11.19	5,200
Feb 2, 2026	10.93	11.56	10.90	11.15	11.15	13,400
Jan 30, 2026	11.17	11.44	10.94	11.01	11.01	10,500
Jan 29, 2026	11.42	11.42	11.14	11.18	11.18	3,800
Jan 28, 2026	13.51	13.62	11.14	11.48	11.48	5,000
Jan 27, 2026	11.56	11.90	11.07	11.56	11.56	13,300
Jan 26, 2026	11.78	11.78	11.56	11.56	11.56	6,500
Jan 23, 2026	12.06	12.08	11.62	11.88	11.88	10,700
Jan 22, 2026	11.29	12.60	11.20	12.06	12.06	33,800
Jan 21, 2026	10.75	11.56	10.61	11.22	11.22	49,300
Jan 20, 2026	11.07	11.15	10.56	10.66	10.66	26,400
Jan 16, 2026	11.27	11.47	11.14	11.14	11.14	8,000
Jan 15, 2026	11.36	11.70	11.28	11.33	11.33	7,700
Jan 14, 2026	11.40	11.60	11.36	11.36	11.36	9,800
Jan 13, 2026	11.95	12.25	11.45	11.46	11.46	12,600
Jan 12, 2026	11.95	12.35	11.90	12.00	12.00	17,000
Jan 9, 2026	11.90	12.22	11.27	12.11	12.11	32,400
Jan 8, 2026	11.87	12.34	11.87	11.91	11.91	7,800
Jan 7, 2026	12.30	12.40	12.05	12.05	12.05	12,700
Jan 6, 2026	11.85	12.39	11.64	12.21	12.21	14,700
Jan 5, 2026	11.96	12.01	11.67	11.80	11.80	33,800
Jan 2, 2026	11.76	12.11	11.67	11.97	11.97	8,400
Dec 31, 2025	11.39	12.05	11.23	11.62	11.62	22,000
Dec 30, 2025	11.62	11.62	11.20	11.33	11.33	16,900
Dec 29, 2025	10.92	11.66	10.75	11.63	11.63	29,800
Dec 26, 2025	10.35	11.11	10.14	10.91	10.91	47,200
Dec 24, 2025	10.68	10.73	10.29	10.35	10.35	89,100
Dec 23, 2025	11.25	11.41	10.18	10.68	10.68	97,000
Dec 22, 2025	11.98	12.19	11.03	11.08	11.08	76,400
Dec 19, 2025	12.38	12.67	11.80	11.81	11.81	32,600
Dec 18, 2025	12.90	13.09	12.30	12.54	12.54	32,700
Dec 17, 2025	12.89	13.21	12.44	12.77	12.77	42,600
Dec 16, 2025	13.00	13.22	12.51	12.69	12.69	12,600
Dec 15, 2025	13.16	13.35	13.00	13.23	13.23	21,400
Dec 12, 2025	13.31	13.75	12.80	12.85	12.85	21,900
Dec 11, 2025	13.25	13.65	13.11	13.50	13.50	33,700
Dec 10, 2025	13.74	13.85	13.42	13.42	13.42	11,400
Dec 9, 2025	13.74	14.09	13.74	13.85	13.85	9,900
Dec 8, 2025	13.71	14.20	13.61	13.84	13.84	14,500
Dec 5, 2025	13.67	14.05	13.51	13.53	13.53	25,400
Dec 4, 2025	13.68	13.98	13.57	13.76	13.76	6,300
Dec 3, 2025	13.43	13.82	13.19	13.49	13.49	39,400
Dec 2, 2025	13.53	13.66	13.34	13.43	13.43	15,800
Dec 1, 2025	13.54	13.57	13.10	13.45	13.45	22,100
Nov 28, 2025	13.67	13.67	13.37	13.65	13.65	15,500
Nov 26, 2025	13.81	14.08	13.49	13.57	13.57	28,800
Nov 25, 2025	13.69	13.79	13.36	13.65	13.65	34,700
Nov 24, 2025	13.93	13.97	13.03	13.64	13.64	26,600
Nov 21, 2025	13.66	13.98	13.48	13.93	13.93	10,100
Nov 20, 2025	13.68	14.34	13.02	13.47	13.47	23,700
Nov 19, 2025	12.76	13.93	12.72	13.45	13.45	34,300
Nov 18, 2025	12.82	13.14	12.58	12.81	12.81	51,200
Nov 17, 2025	15.33	15.33	12.43	12.97	12.97	73,200
Nov 14, 2025	14.79	15.72	14.51	15.51	15.51	12,100
Nov 13, 2025	16.30	16.30	14.70	15.07	15.07	28,700
Nov 12, 2025	16.96	17.05	15.82	16.55	16.55	26,000
Nov 11, 2025	15.56	16.94	15.44	16.84	16.84	42,900
Nov 10, 2025	15.65	16.00	15.28	15.84	15.84	29,500
Nov 7, 2025	14.53	15.67	14.35	15.65	15.65	13,700
Nov 6, 2025	14.99	15.20	14.50	14.90	14.90	43,100
Nov 5, 2025	14.03	15.00	13.88	14.99	14.99	27,000
Nov 4, 2025	13.76	14.18	13.65	13.78	13.78	13,700
Nov 3, 2025	13.36	14.18	13.27	14.13	14.13	17,800
Oct 31, 2025	13.71	13.78	12.97	13.36	13.36	6,300

Mobilize your Website

View Site in Mobile | Classic

Share by: