Clipper Realty Inc. Common Stock (CLPR)
3.6000
-0.1100 (-2.96%)
NYSE · Last Trade: Apr 5th, 9:08 AM EDT
Historical Prices For Clipper Realty Inc. Common Stock (CLPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.65 | 3.75 | 3.57 | 3.60 | 167,845 | 3.60 |
| 4/03/2025 | 3.79 | 3.87 | 3.67 | 3.71 | 189,543 | 3.71 |
| 4/02/2025 | 3.88 | 4.00 | 3.80 | 3.82 | 92,852 | 3.82 |
| 4/01/2025 | 3.90 | 3.98 | 3.80 | 3.89 | 85,915 | 3.89 |
| 3/31/2025 | 3.80 | 3.98 | 3.80 | 3.84 | 108,200 | 3.84 |
| 3/28/2025 | 3.99 | 4.01 | 3.79 | 3.88 | 121,871 | 3.88 |
| 3/27/2025 | 4.12 | 4.12 | 3.98 | 3.98 | 83,210 | 3.98 |
| 3/26/2025 | 3.99 | 4.10 | 3.98 | 4.04 | 103,370 | 4.04 |
| 3/25/2025 | 4.31 | 4.34 | 3.97 | 4.02 | 138,739 | 4.02 |
| 3/24/2025 | 3.79 | 4.37 | 3.76 | 4.29 | 171,152 | 4.29 |
| 3/21/2025 | 3.69 | 3.86 | 3.63 | 3.72 | 1,933,002 | 3.72 |
| 3/20/2025 | 3.83 | 3.96 | 3.64 | 3.70 | 237,292 | 3.70 |
| 3/19/2025 | 3.91 | 4.00 | 3.73 | 3.79 | 388,748 | 3.79 |
| 3/18/2025 | 3.95 | 4.03 | 3.92 | 3.96 | 145,618 | 3.87 |
| 3/17/2025 | 4.16 | 4.21 | 3.69 | 3.97 | 725,491 | 3.87 |
| 3/14/2025 | 4.48 | 4.68 | 4.30 | 4.57 | 67,959 | 4.46 |
| 3/13/2025 | 4.50 | 4.54 | 4.39 | 4.41 | 67,485 | 4.30 |
| 3/12/2025 | 4.57 | 4.57 | 4.37 | 4.42 | 57,179 | 4.31 |
| 3/11/2025 | 4.30 | 4.61 | 4.26 | 4.54 | 56,327 | 4.43 |
| 3/10/2025 | 4.41 | 4.49 | 4.26 | 4.26 | 33,817 | 4.16 |
| 3/07/2025 | 4.37 | 4.49 | 4.25 | 4.43 | 35,861 | 4.32 |
| 3/06/2025 | 4.41 | 4.43 | 4.21 | 4.33 | 43,991 | 4.23 |
| 3/05/2025 | 4.53 | 4.61 | 4.43 | 4.48 | 38,733 | 4.37 |
| 3/04/2025 | 4.37 | 4.64 | 4.30 | 4.56 | 65,531 | 4.45 |
| 3/03/2025 | 4.65 | 4.69 | 4.38 | 4.40 | 83,854 | 4.29 |
| 2/28/2025 | 4.62 | 4.74 | 4.56 | 4.68 | 34,632 | 4.57 |
| 2/27/2025 | 4.76 | 4.78 | 4.67 | 4.67 | 17,564 | 4.56 |
| 2/26/2025 | 4.71 | 4.81 | 4.60 | 4.74 | 49,157 | 4.63 |
| 2/25/2025 | 4.52 | 4.68 | 4.43 | 4.64 | 46,852 | 4.53 |
| 2/24/2025 | 4.48 | 4.61 | 4.35 | 4.52 | 42,804 | 4.41 |
| 2/21/2025 | 5.00 | 5.00 | 4.45 | 4.46 | 65,905 | 4.35 |
| 2/20/2025 | 4.86 | 5.16 | 4.66 | 4.90 | 141,942 | 4.78 |
| 2/19/2025 | 4.50 | 4.98 | 4.46 | 4.85 | 155,586 | 4.73 |
| 2/18/2025 | 4.22 | 4.70 | 4.05 | 4.58 | 194,055 | 4.47 |
| 2/14/2025 | 3.91 | 4.26 | 3.86 | 4.07 | 165,322 | 3.97 |
| 2/13/2025 | 3.93 | 4.05 | 3.90 | 3.93 | 47,115 | 3.84 |
| 2/12/2025 | 3.90 | 3.98 | 3.90 | 3.90 | 55,184 | 3.81 |
| 2/11/2025 | 3.93 | 3.99 | 3.90 | 3.96 | 91,331 | 3.87 |
| 2/10/2025 | 3.96 | 4.05 | 3.94 | 3.95 | 39,727 | 3.86 |
| 2/07/2025 | 4.04 | 4.10 | 3.93 | 3.95 | 48,765 | 3.86 |
| 2/06/2025 | 4.14 | 4.14 | 4.00 | 4.03 | 34,787 | 3.93 |
| 2/05/2025 | 4.12 | 4.15 | 4.04 | 4.08 | 38,622 | 3.98 |
| 2/04/2025 | 3.99 | 4.29 | 3.92 | 4.08 | 153,041 | 3.98 |
| 2/03/2025 | 3.96 | 4.20 | 3.92 | 4.02 | 141,024 | 3.92 |
| 1/31/2025 | 4.19 | 4.29 | 4.02 | 4.08 | 51,113 | 3.98 |
| 1/30/2025 | 4.02 | 4.29 | 4.00 | 4.15 | 113,546 | 4.05 |
| 1/29/2025 | 4.02 | 4.04 | 3.90 | 3.94 | 52,861 | 3.85 |
| 1/28/2025 | 4.07 | 4.18 | 4.00 | 4.00 | 87,532 | 3.90 |
| 1/27/2025 | 4.02 | 4.13 | 4.00 | 4.07 | 79,950 | 3.97 |
| 1/24/2025 | 4.11 | 4.16 | 4.01 | 4.02 | 44,781 | 3.92 |
| 1/23/2025 | 3.95 | 4.11 | 3.87 | 4.07 | 113,675 | 3.97 |
| 1/22/2025 | 4.13 | 4.17 | 3.96 | 4.00 | 132,924 | 3.90 |
| 1/21/2025 | 3.95 | 4.23 | 3.95 | 4.17 | 130,444 | 4.07 |
| 1/17/2025 | 4.05 | 4.15 | 3.94 | 3.97 | 80,543 | 3.87 |
| 1/16/2025 | 4.15 | 4.21 | 3.97 | 4.02 | 98,398 | 3.92 |
| 1/15/2025 | 4.02 | 4.35 | 3.91 | 4.19 | 140,685 | 4.09 |
| 1/14/2025 | 3.97 | 4.01 | 3.83 | 3.89 | 79,186 | 3.80 |
| 1/13/2025 | 3.93 | 4.03 | 3.86 | 3.93 | 101,236 | 3.84 |
| 1/10/2025 | 4.11 | 4.16 | 3.96 | 3.98 | 109,848 | 3.88 |
| 1/08/2025 | 4.23 | 4.23 | 4.07 | 4.13 | 131,580 | 4.03 |
| 1/07/2025 | 4.35 | 4.42 | 4.21 | 4.25 | 113,894 | 4.15 |
| 1/06/2025 | 4.55 | 4.70 | 4.34 | 4.36 | 82,296 | 4.26 |