Clipper Realty Inc. Common Stock (CLPR)
3.5300
-0.0200 (-0.56%)
NYSE · Last Trade: Dec 4th, 1:47 PM EST
Historical Prices For Clipper Realty Inc. Common Stock (CLPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 3.58 | 3.65 | 3.51 | 3.55 | 60,622 | 3.55 |
| 12/02/2025 | 3.62 | 3.62 | 3.53 | 3.53 | 84,530 | 3.53 |
| 12/01/2025 | 3.57 | 3.64 | 3.56 | 3.63 | 77,997 | 3.63 |
| 11/28/2025 | 3.70 | 3.71 | 3.60 | 3.60 | 37,739 | 3.60 |
| 11/26/2025 | 3.57 | 3.79 | 3.57 | 3.71 | 66,826 | 3.71 |
| 11/25/2025 | 3.70 | 3.82 | 3.70 | 3.77 | 56,663 | 3.67 |
| 11/24/2025 | 3.64 | 3.73 | 3.57 | 3.65 | 32,426 | 3.56 |
| 11/21/2025 | 3.59 | 3.74 | 3.55 | 3.62 | 105,525 | 3.53 |
| 11/20/2025 | 3.70 | 3.83 | 3.56 | 3.56 | 63,993 | 3.47 |
| 11/19/2025 | 3.71 | 3.79 | 3.66 | 3.66 | 48,699 | 3.57 |
| 11/18/2025 | 3.67 | 3.77 | 3.66 | 3.71 | 68,770 | 3.62 |
| 11/17/2025 | 3.67 | 3.86 | 3.66 | 3.66 | 52,157 | 3.57 |
| 11/14/2025 | 3.70 | 3.75 | 3.67 | 3.67 | 38,349 | 3.58 |
| 11/13/2025 | 3.71 | 3.78 | 3.70 | 3.75 | 50,137 | 3.66 |
| 11/12/2025 | 3.78 | 3.85 | 3.72 | 3.72 | 21,800 | 3.63 |
| 11/11/2025 | 3.74 | 3.84 | 3.69 | 3.78 | 87,979 | 3.68 |
| 11/10/2025 | 3.94 | 3.94 | 3.66 | 3.76 | 32,823 | 3.67 |
| 11/07/2025 | 3.78 | 3.85 | 3.70 | 3.72 | 30,868 | 3.63 |
| 11/06/2025 | 3.78 | 3.87 | 3.71 | 3.78 | 47,789 | 3.68 |
| 11/05/2025 | 3.76 | 3.94 | 3.72 | 3.84 | 122,090 | 3.74 |
| 11/04/2025 | 3.71 | 3.88 | 3.65 | 3.77 | 104,220 | 3.67 |
| 11/03/2025 | 3.89 | 3.93 | 3.68 | 3.74 | 48,710 | 3.65 |
| 10/31/2025 | 3.86 | 3.99 | 3.86 | 3.89 | 28,681 | 3.79 |
| 10/30/2025 | 3.91 | 4.02 | 3.86 | 3.86 | 60,450 | 3.76 |
| 10/29/2025 | 3.92 | 4.06 | 3.86 | 3.93 | 74,104 | 3.83 |
| 10/28/2025 | 4.03 | 4.15 | 3.93 | 3.94 | 56,631 | 3.84 |
| 10/27/2025 | 4.19 | 4.20 | 4.01 | 4.05 | 29,120 | 3.95 |
| 10/24/2025 | 4.16 | 4.23 | 4.13 | 4.15 | 31,179 | 4.05 |
| 10/23/2025 | 4.18 | 4.24 | 4.06 | 4.11 | 38,635 | 4.01 |
| 10/22/2025 | 4.19 | 4.24 | 4.06 | 4.16 | 39,321 | 4.06 |
| 10/21/2025 | 4.17 | 4.23 | 4.12 | 4.17 | 16,068 | 4.06 |
| 10/20/2025 | 4.00 | 4.32 | 3.98 | 4.19 | 67,573 | 4.08 |
| 10/17/2025 | 3.96 | 4.06 | 3.96 | 4.01 | 24,209 | 3.91 |
| 10/16/2025 | 4.07 | 4.08 | 3.98 | 4.02 | 30,919 | 3.92 |
| 10/15/2025 | 4.18 | 4.23 | 4.04 | 4.06 | 59,568 | 3.96 |
| 10/14/2025 | 3.96 | 4.19 | 3.93 | 4.15 | 65,952 | 4.05 |
| 10/13/2025 | 3.80 | 4.08 | 3.80 | 3.99 | 79,681 | 3.89 |
| 10/10/2025 | 3.78 | 3.94 | 3.78 | 3.78 | 90,019 | 3.68 |
| 10/09/2025 | 3.94 | 4.06 | 3.88 | 3.89 | 65,430 | 3.79 |
| 10/08/2025 | 3.88 | 4.07 | 3.88 | 3.93 | 106,028 | 3.83 |
| 10/07/2025 | 4.01 | 4.04 | 3.83 | 3.88 | 56,123 | 3.78 |
| 10/06/2025 | 4.02 | 4.14 | 3.94 | 3.99 | 79,235 | 3.89 |
| 10/03/2025 | 3.90 | 4.16 | 3.90 | 4.01 | 184,060 | 3.91 |
| 10/02/2025 | 3.82 | 3.92 | 3.80 | 3.84 | 20,740 | 3.74 |
| 10/01/2025 | 3.80 | 3.92 | 3.60 | 3.84 | 75,646 | 3.74 |
| 9/30/2025 | 3.84 | 3.98 | 3.78 | 3.80 | 24,885 | 3.70 |
| 9/29/2025 | 3.84 | 3.93 | 3.80 | 3.84 | 37,129 | 3.74 |
| 9/26/2025 | 3.84 | 3.98 | 3.78 | 3.82 | 39,219 | 3.72 |
| 9/25/2025 | 3.90 | 4.00 | 3.80 | 3.83 | 58,883 | 3.73 |
| 9/24/2025 | 4.04 | 4.11 | 3.91 | 3.93 | 33,854 | 3.83 |
| 9/23/2025 | 4.07 | 4.18 | 4.05 | 4.05 | 32,718 | 3.95 |
| 9/22/2025 | 4.11 | 4.18 | 4.03 | 4.07 | 49,685 | 3.97 |
| 9/19/2025 | 4.25 | 4.28 | 4.11 | 4.11 | 96,434 | 4.01 |
| 9/18/2025 | 4.21 | 4.34 | 4.21 | 4.23 | 38,777 | 4.12 |
| 9/17/2025 | 4.14 | 4.30 | 4.14 | 4.18 | 69,886 | 4.07 |
| 9/16/2025 | 4.22 | 4.29 | 4.13 | 4.15 | 55,626 | 4.05 |
| 9/15/2025 | 4.29 | 4.37 | 4.23 | 4.28 | 86,516 | 4.17 |
| 9/12/2025 | 4.30 | 4.45 | 4.29 | 4.37 | 73,708 | 4.26 |
| 9/11/2025 | 4.31 | 4.46 | 4.28 | 4.37 | 57,053 | 4.26 |
| 9/10/2025 | 4.40 | 4.52 | 4.28 | 4.32 | 31,174 | 4.21 |
| 9/09/2025 | 4.39 | 4.51 | 4.27 | 4.45 | 56,039 | 4.34 |
| 9/08/2025 | 4.47 | 4.48 | 4.39 | 4.42 | 49,379 | 4.31 |
| 9/05/2025 | 4.42 | 4.49 | 4.33 | 4.41 | 57,051 | 4.30 |
| 9/04/2025 | 4.27 | 4.38 | 4.19 | 4.37 | 36,233 | 4.26 |