Comstock Companies Stock Price History
NASDAQ: CHCIFinanceReal EstateUSD
18.71+0.16 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHCI price history at a glance
The price history for Comstock Companies (CHCI) on this page begins on December 13, 2004, when the stock closed at $126.14; it most recently closed at $18.71 on October 5, 2026. The highest price in this record is $217.00, reached on February 28, 2005; the latest close is 91.4% below that peak. Across the 21 complete calendar years in the table, CHCI finished higher in 12 and lower in 9. Its best year was 2009 (+182.8%) and its worst was 2007 (-88.3%).
Over roughly 22 years the share price changed -85.2%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, CHCI has gained 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $217.00
- Date of high
- Feb 28, 2005
- Low since 2004
- $0.35
- Date of low
- Jul 14, 2008
- 52-week high
- $22.07
- 52-week low
- $10.14
- IPO year
- 2004
- Last close
- $18.71
CHCI returns
1 week
-0.32%
1 month
-9.44%
3 months
+20.71%
6 months
+1.85%
Year to date
+61.02%
1 year
+33.55%
3 years
+317.63%
5 years
+321.40%
CHCI price return, excluding dividends.
CHCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.71 | +56.31% |
| 2025 | 11.97 | +43.35% |
| 2024 | 8.35 | +88.49% |
| 2023 | 4.43 | +4.24% |
| 2022 | 4.25 | -12.37% |
| 2021 | 4.85 | +53.00% |
| 2020 | 3.17 | +65.10% |
| 2019 | 1.92 | +2.13% |
| 2018 | 1.88 | +10.59% |
| 2017 | 1.70 | -5.56% |
| 2016 | 1.80 | +23.29% |
| 2015 | 1.46 | -80.14% |
| 2014 | 7.35 | -48.28% |
| 2013 | 14.21 | +66.39% |
| 2012 | 8.54 | +10.91% |
| 2011 | 7.70 | -4.35% |
| 2010 | 8.05 | +40.24% |
| 2009 | 5.74 | +182.76% |
| 2008 | 2.03 | -56.72% |
| 2007 | 4.69 | -88.35% |
| 2006 | 40.25 | -59.25% |
| 2005 | 98.77 | -35.78% |
| 2004* | 153.79 | +21.92% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CHCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.84 | 19.57 | 18.41 | 18.71 | +0.86% | |
| 18.68 | 19.00 | 18.44 | 18.55 | -1.43% | |
| 18.76 | 19.10 | 18.39 | 18.82 | +0.37% | |
| 19.17 | 19.40 | 18.57 | 18.75 | -2.19% | |
| 18.89 | 19.93 | 18.67 | 19.17 | +2.13% | |
| 19.05 | 19.41 | 18.65 | 18.77 | -1.37% | |
| 19.00 | 19.50 | 18.51 | 19.03 | +0.53% | |
| 19.42 | 19.68 | 18.85 | 18.93 | -2.67% | |
| 19.51 | 19.77 | 19.17 | 19.45 | -0.41% | |
| 19.47 | 20.04 | 19.08 | 19.53 | +1.03% | |
| 19.50 | 20.10 | 19.33 | 19.33 | -0.36% | |
| 19.81 | 20.33 | 19.40 | 19.40 | -1.52% | |
| 20.23 | 20.50 | 19.51 | 19.70 | -4.09% | |
| 20.62 | 21.04 | 20.38 | 20.54 | +2.34% | |
| 20.96 | 21.19 | 20.07 | 20.07 | -4.75% | |
| 20.11 | 21.48 | 20.11 | 21.07 | +3.95% | |
| 20.48 | 21.00 | 20.11 | 20.27 | +0.60% | |
| 20.35 | 21.06 | 20.08 | 20.15 | -0.44% | |
| 19.03 | 20.29 | 19.03 | 20.24 | +5.36% | |
| 20.00 | 20.16 | 19.21 | 19.21 | -4.29% | |
| 21.31 | 21.45 | 19.90 | 20.07 | -4.47% | |
| 20.69 | 22.07 | 20.50 | 21.01 | +1.69% | |
| 21.80 | 21.80 | 20.25 | 20.66 | -1.48% | |
| 21.19 | 21.42 | 20.54 | 20.97 | -0.85% | |
| 21.07 | 21.69 | 20.39 | 21.15 | +1.00% | |
| 20.00 | 21.29 | 19.55 | 20.94 | +4.60% | |
| 20.62 | 20.74 | 19.98 | 20.02 | +0.91% | |
| 19.72 | 20.52 | 19.44 | 19.84 | +0.40% | |
| 19.85 | 20.79 | 19.61 | 19.76 | -1.45% | |
| 20.30 | 20.30 | 19.44 | 20.05 | +0.91% | |
| 19.51 | 20.40 | 19.22 | 19.87 | +1.95% | |
| 19.52 | 19.75 | 18.86 | 19.49 | -0.15% | |
| 17.80 | 19.61 | 17.75 | 19.52 | +10.53% | |
| 18.36 | 18.47 | 17.47 | 17.66 | -3.39% | |
| 18.57 | 18.60 | 18.06 | 18.28 | -1.51% | |
| 19.17 | 19.89 | 18.56 | 18.56 | -2.11% | |
| 18.89 | 19.97 | 18.86 | 18.96 | -0.52% | |
| 18.66 | 19.16 | 18.25 | 19.06 | +1.55% | |
| 17.62 | 18.99 | 17.62 | 18.77 | +10.22% | |
| 16.88 | 17.31 | 16.30 | 17.03 | +0.89% | |
| 16.49 | 18.42 | 16.13 | 16.88 | +13.67% | |
| 15.00 | 15.27 | 14.75 | 14.85 | -0.13% | |
| 15.01 | 15.15 | 14.81 | 14.87 | -1.00% | |
| 14.72 | 15.25 | 14.49 | 15.02 | +0.47% | |
| 15.18 | 15.18 | 14.82 | 14.95 | -0.47% | |
| 15.43 | 15.50 | 14.90 | 15.02 | -2.85% | |
| 15.53 | 15.84 | 15.16 | 15.46 | +0.91% | |
| 14.44 | 15.34 | 14.44 | 15.32 | +6.09% | |
| 14.10 | 14.88 | 14.10 | 14.44 | +2.41% | |
| 14.30 | 14.94 | 14.08 | 14.10 | -4.08% | |
| 14.91 | 15.22 | 14.25 | 14.70 | -0.94% | |
| 15.39 | 15.39 | 14.50 | 14.84 | -2.75% | |
| 14.82 | 15.54 | 14.74 | 15.26 | +1.06% | |
| 15.09 | 15.25 | 14.68 | 15.10 | +1.89% | |
| 15.27 | 15.38 | 14.82 | 14.82 | -1.72% | |
| 14.91 | 15.53 | 14.65 | 15.08 | +0.20% | |
| 15.59 | 15.68 | 15.05 | 15.05 | -2.53% | |
| 15.19 | 15.85 | 15.13 | 15.44 | +2.39% | |
| 15.75 | 15.75 | 15.06 | 15.08 | -4.25% | |
| 15.76 | 16.20 | 15.75 | 15.75 | -0.94% | |
| 15.75 | 16.75 | 15.75 | 15.90 | -0.62% | |
| 16.12 | 16.49 | 15.45 | 16.00 | -0.25% | |
| 15.53 | 16.31 | 15.53 | 16.04 | +4.22% | |
| 15.36 | 15.58 | 15.36 | 15.39 | -0.71% | |
| 15.95 | 16.02 | 15.22 | 15.50 | -1.40% | |
| 15.34 | 15.76 | 15.34 | 15.72 | -0.13% | |
| 15.82 | 15.89 | 15.25 | 15.74 | -1.07% | |
| 16.44 | 16.75 | 15.79 | 15.91 | -2.09% | |
| 16.19 | 16.85 | 15.61 | 16.25 | +0.99% | |
| 16.70 | 16.70 | 16.08 | 16.09 | -3.07% | |
| 16.19 | 17.04 | 15.97 | 16.60 | +3.81% | |
| 15.69 | 17.00 | 15.69 | 15.99 | +0.69% | |
| 15.30 | 16.00 | 14.86 | 15.88 | +2.78% | |
| 14.05 | 16.00 | 14.05 | 15.45 | +9.96% | |
| 14.71 | 15.31 | 14.01 | 14.05 | -4.81% | |
| 15.07 | 15.38 | 14.76 | 14.76 | -1.99% | |
| 15.15 | 15.50 | 14.55 | 15.06 | +0.40% | |
| 15.00 | 15.22 | 14.90 | 15.00 | 0.00% | |
| 14.67 | 15.11 | 14.59 | 15.00 | +2.25% | |
| 14.78 | 15.70 | 14.56 | 14.67 | -2.46% | |
| 15.84 | 15.84 | 15.03 | 15.04 | -3.53% | |
| 15.85 | 16.08 | 15.53 | 15.59 | -0.13% | |
| 15.90 | 16.50 | 15.61 | 15.61 | -3.64% | |
| 16.20 | 16.50 | 15.91 | 16.20 | +2.02% | |
| 15.93 | 16.13 | 15.75 | 15.88 | +2.06% | |
| 16.51 | 16.51 | 15.30 | 15.56 | +0.84% | |
| 16.19 | 16.20 | 15.27 | 15.43 | -6.71% | |
| 15.91 | 16.80 | 15.51 | 16.54 | +3.96% | |
| 15.61 | 15.96 | 15.37 | 15.91 | +1.79% | |
| 15.11 | 16.00 | 15.11 | 15.63 | -1.01% | |
| 15.57 | 16.46 | 15.10 | 15.79 | +3.20% | |
| 15.82 | 15.82 | 15.30 | 15.30 | +0.39% | |
| 15.74 | 15.74 | 15.11 | 15.24 | -3.79% | |
| 16.08 | 16.55 | 15.29 | 15.84 | -2.40% | |
| 16.49 | 16.49 | 15.66 | 16.23 | +0.56% | |
| 15.07 | 16.81 | 14.85 | 16.14 | +8.61% | |
| 14.58 | 15.18 | 14.29 | 14.86 | +7.37% | |
| 15.89 | 15.97 | 13.24 | 13.84 | -12.24% | |
| 15.72 | 15.92 | 15.57 | 15.77 | -1.31% | |
| 15.56 | 16.54 | 15.50 | 15.98 | +0.63% | |
| 16.18 | 16.65 | 15.29 | 15.88 | -2.58% | |
| 17.36 | 17.36 | 16.12 | 16.30 | -6.48% | |
| 16.95 | 17.50 | 16.95 | 17.43 | +2.41% | |
| 17.17 | 17.44 | 16.90 | 17.02 | +0.71% | |
| 16.66 | 17.21 | 16.20 | 16.90 | +1.44% | |
| 17.38 | 17.38 | 16.40 | 16.66 | -2.29% | |
| 17.25 | 17.37 | 16.82 | 17.05 | -1.84% | |
| 17.41 | 17.48 | 16.50 | 17.37 | +0.06% | |
| 17.00 | 17.58 | 16.69 | 17.36 | +2.12% | |
| 15.33 | 17.40 | 15.33 | 17.00 | +9.54% | |
| 15.69 | 16.54 | 15.52 | 15.52 | -2.45% | |
| 15.95 | 16.25 | 15.71 | 15.91 | -0.56% | |
| 15.98 | 16.60 | 15.49 | 16.00 | +1.33% | |
| 15.56 | 16.96 | 15.49 | 15.79 | -4.65% | |
| 16.72 | 17.05 | 16.42 | 16.56 | -2.30% | |
| 17.11 | 17.25 | 16.48 | 16.95 | -0.59% | |
| 17.11 | 17.32 | 16.10 | 17.05 | -2.46% | |
| 17.24 | 17.48 | 16.90 | 17.48 | +1.10% | |
| 17.93 | 18.03 | 17.29 | 17.29 | -2.43% | |
| 18.85 | 18.92 | 17.66 | 17.72 | -6.24% | |
| 18.40 | 19.03 | 18.40 | 18.90 | +0.75% | |
| 18.42 | 18.76 | 18.23 | 18.76 | +3.08% | |
| 18.06 | 18.49 | 18.06 | 18.20 | 0.00% | |
| 18.60 | 18.60 | 18.01 | 18.20 | -2.62% | |
| 18.93 | 19.00 | 18.00 | 18.69 | -1.37% | |
| 18.42 | 19.23 | 18.35 | 18.95 | +3.16% | |
| 19.19 | 19.25 | 17.81 | 18.37 | -5.46% | |
| 18.93 | 19.69 | 18.52 | 19.43 | +3.02% | |
| 18.81 | 19.27 | 18.77 | 18.86 | +0.05% | |
| 19.20 | 19.27 | 18.51 | 18.85 | -2.43% | |
| 19.56 | 19.61 | 18.88 | 19.32 | -0.87% | |
| 18.90 | 19.72 | 18.71 | 19.49 | +2.31% | |
| 19.00 | 19.22 | 18.47 | 19.05 | +0.58% | |
| 17.92 | 19.01 | 17.65 | 18.94 | +6.46% | |
| 16.87 | 18.13 | 16.87 | 17.79 | +5.70% | |
| 16.55 | 17.00 | 16.17 | 16.83 | +1.51% | |
| 16.21 | 16.90 | 16.21 | 16.58 | +0.61% | |
| 16.34 | 16.68 | 15.91 | 16.48 | +1.54% | |
| 15.16 | 16.32 | 15.13 | 16.23 | +5.66% | |
| 15.80 | 16.37 | 15.17 | 15.36 | -2.78% | |
| 16.27 | 16.60 | 15.66 | 15.80 | -4.18% | |
| 15.10 | 16.49 | 14.04 | 16.49 | +8.34% | |
| 14.33 | 16.25 | 14.31 | 15.22 | +6.36% | |
| 12.06 | 14.60 | 12.06 | 14.31 | +23.36% | |
| 11.86 | 11.86 | 11.50 | 11.60 | -1.69% | |
| 11.80 | 12.31 | 11.60 | 11.80 | +1.37% | |
| 11.50 | 11.64 | 11.45 | 11.64 | +0.34% | |
| 11.62 | 11.65 | 11.54 | 11.60 | -0.43% | |
| 11.50 | 11.79 | 11.50 | 11.65 | +0.95% | |
| 11.35 | 11.68 | 11.14 | 11.54 | -0.09% | |
| 11.65 | 11.65 | 11.29 | 11.55 | 0.00% | |
| 11.60 | 11.70 | 11.36 | 11.55 | +0.17% | |
| 11.48 | 11.80 | 11.48 | 11.53 | +0.26% | |
| 11.38 | 11.55 | 11.37 | 11.50 | +0.88% | |
| 11.46 | 11.70 | 11.27 | 11.40 | -2.31% | |
| 11.42 | 11.74 | 11.38 | 11.67 | +1.92% | |
| 11.55 | 11.58 | 11.10 | 11.45 | -0.43% | |
| 11.58 | 11.60 | 11.50 | 11.50 | -0.86% | |
| 11.68 | 11.68 | 11.50 | 11.60 | +0.52% | |
| 11.49 | 11.88 | 11.49 | 11.54 | +0.35% | |
| 11.49 | 11.69 | 11.49 | 11.50 | 0.00% | |
| 11.51 | 11.57 | 11.50 | 11.50 | +0.26% | |
| 11.50 | 11.62 | 11.47 | 11.47 | -0.26% | |
| 11.47 | 11.80 | 11.10 | 11.50 | +1.23% | |
| 11.36 | 11.64 | 11.17 | 11.36 | +1.43% | |
| 11.40 | 11.78 | 11.09 | 11.20 | -0.71% | |
| 11.41 | 11.57 | 11.28 | 11.28 | -1.83% | |
| 11.51 | 11.56 | 11.22 | 11.49 | 0.00% | |
| 11.52 | 11.63 | 11.34 | 11.49 | +1.14% | |
| 11.35 | 11.66 | 11.35 | 11.36 | +0.35% | |
| 11.34 | 11.55 | 11.07 | 11.32 | -0.18% | |
| 11.16 | 11.48 | 10.90 | 11.34 | +1.34% | |
| 11.20 | 11.40 | 11.11 | 11.19 | +0.36% | |
| 10.93 | 11.56 | 10.90 | 11.15 | +1.27% | |
| 11.17 | 11.44 | 10.94 | 11.01 | -1.52% | |
| 11.42 | 11.42 | 11.14 | 11.18 | -2.61% | |
| 13.51 | 13.62 | 11.14 | 11.48 | -0.69% | |
| 11.56 | 11.90 | 11.07 | 11.56 | 0.00% | |
| 11.78 | 11.78 | 11.56 | 11.56 | -2.69% | |
| 12.06 | 12.08 | 11.62 | 11.88 | -1.49% | |
| 11.29 | 12.60 | 11.20 | 12.06 | +7.49% | |
| 10.75 | 11.56 | 10.61 | 11.22 | +5.25% | |
| 11.07 | 11.15 | 10.56 | 10.66 | -4.31% | |
| 11.27 | 11.47 | 11.14 | 11.14 | -1.68% | |
| 11.36 | 11.70 | 11.28 | 11.33 | -0.26% | |
| 11.40 | 11.60 | 11.36 | 11.36 | -0.87% | |
| 11.95 | 12.25 | 11.45 | 11.46 | -4.50% | |
| 11.95 | 12.35 | 11.90 | 12.00 | -0.91% | |
| 11.90 | 12.22 | 11.27 | 12.11 | +1.68% | |
| 11.87 | 12.34 | 11.87 | 11.91 | -1.16% | |
| 12.30 | 12.40 | 12.05 | 12.05 | -1.31% | |
| 11.85 | 12.39 | 11.64 | 12.21 | +3.47% | |
| 11.96 | 12.01 | 11.67 | 11.80 | -1.42% | |
| 11.76 | 12.11 | 11.67 | 11.97 | +3.01% | |
| 11.39 | 12.05 | 11.23 | 11.62 | +2.56% | |
| 11.62 | 11.62 | 11.20 | 11.33 | -2.58% | |
| 10.92 | 11.66 | 10.75 | 11.63 | +6.60% | |
| 10.35 | 11.11 | 10.14 | 10.91 | +5.41% | |
| 10.68 | 10.73 | 10.29 | 10.35 | -3.09% | |
| 11.25 | 11.41 | 10.18 | 10.68 | -3.61% | |
| 11.98 | 12.19 | 11.03 | 11.08 | -6.18% | |
| 12.38 | 12.67 | 11.80 | 11.81 | -5.82% | |
| 12.90 | 13.09 | 12.30 | 12.54 | -1.80% | |
| 12.89 | 13.21 | 12.44 | 12.77 | +0.63% | |
| 13.00 | 13.22 | 12.51 | 12.69 | -4.08% | |
| 13.16 | 13.35 | 13.00 | 13.23 | +2.96% | |
| 13.31 | 13.75 | 12.80 | 12.85 | -4.81% | |
| 13.25 | 13.65 | 13.11 | 13.50 | +0.60% | |
| 13.74 | 13.85 | 13.42 | 13.42 | -3.10% | |
| 13.74 | 14.09 | 13.74 | 13.85 | +0.07% | |
| 13.71 | 14.20 | 13.61 | 13.84 | +2.29% | |
| 13.67 | 14.05 | 13.51 | 13.53 | -1.67% | |
| 13.68 | 13.98 | 13.57 | 13.76 | +2.00% | |
| 13.43 | 13.82 | 13.19 | 13.49 | +0.45% | |
| 13.53 | 13.66 | 13.34 | 13.43 | -0.15% | |
| 13.54 | 13.57 | 13.10 | 13.45 | -1.47% | |
| 13.67 | 13.67 | 13.37 | 13.65 | +0.59% | |
| 13.81 | 14.08 | 13.49 | 13.57 | -0.59% | |
| 13.69 | 13.79 | 13.36 | 13.65 | +0.07% | |
| 13.93 | 13.97 | 13.03 | 13.64 | -2.08% | |
| 13.66 | 13.98 | 13.48 | 13.93 | +3.41% | |
| 13.68 | 14.34 | 13.02 | 13.47 | +0.15% | |
| 12.76 | 13.93 | 12.72 | 13.45 | +5.00% | |
| 12.82 | 13.14 | 12.58 | 12.81 | -1.23% | |
| 15.33 | 15.33 | 12.43 | 12.97 | -16.38% | |
| 14.79 | 15.72 | 14.51 | 15.51 | +2.92% | |
| 16.30 | 16.30 | 14.70 | 15.07 | -8.94% | |
| 16.96 | 17.05 | 15.82 | 16.55 | -1.72% | |
| 15.56 | 16.94 | 15.44 | 16.84 | +6.31% | |
| 15.65 | 16.00 | 15.28 | 15.84 | +1.21% | |
| 14.53 | 15.67 | 14.35 | 15.65 | +5.03% | |
| 14.99 | 15.20 | 14.50 | 14.90 | -0.60% | |
| 14.03 | 15.00 | 13.88 | 14.99 | +8.78% | |
| 13.76 | 14.18 | 13.65 | 13.78 | -2.48% | |
| 13.36 | 14.18 | 13.27 | 14.13 | +5.76% | |
| 13.71 | 13.78 | 12.97 | 13.36 | -3.19% | |
| 14.01 | 14.04 | 13.50 | 13.80 | -3.16% | |
| 14.50 | 14.74 | 14.25 | 14.25 | -1.72% | |
| 14.11 | 14.65 | 13.96 | 14.50 | +0.90% | |
| 14.82 | 14.84 | 14.17 | 14.37 | -2.31% | |
| 14.66 | 14.83 | 14.11 | 14.71 | +2.15% | |
| 14.40 | 14.96 | 13.64 | 14.40 | -1.30% | |
| 14.21 | 14.59 | 14.01 | 14.59 | +1.53% | |
| 14.50 | 14.79 | 13.75 | 14.37 | -0.76% | |
| 13.84 | 14.92 | 13.72 | 14.48 | +5.54% | |
| 13.52 | 14.09 | 12.71 | 13.72 | +3.47% | |
| 14.02 | 14.25 | 13.15 | 13.26 | -6.29% | |
| 14.13 | 14.79 | 13.70 | 14.15 | +0.14% | |
| 13.68 | 14.45 | 13.49 | 14.13 | +2.99% | |
| 14.04 | 14.12 | 13.52 | 13.72 | -2.07% | |
| 13.43 | 14.15 | 13.36 | 14.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHCI chart for longer ranges.