Clipper Realty Inc. Common Stock (CLPR)
4.1500
+0.0400 (0.97%)
NYSE · Last Trade: Oct 26th, 10:22 AM EDT
Historical Prices For Clipper Realty Inc. Common Stock (CLPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.16 | 4.23 | 4.13 | 4.15 | 31,179 | 4.15 |
| 10/23/2025 | 4.18 | 4.24 | 4.06 | 4.11 | 38,635 | 4.11 |
| 10/22/2025 | 4.19 | 4.24 | 4.06 | 4.16 | 39,321 | 4.16 |
| 10/21/2025 | 4.17 | 4.23 | 4.12 | 4.17 | 16,068 | 4.17 |
| 10/20/2025 | 4.00 | 4.32 | 3.98 | 4.19 | 67,573 | 4.19 |
| 10/17/2025 | 3.96 | 4.06 | 3.96 | 4.01 | 24,209 | 4.01 |
| 10/16/2025 | 4.07 | 4.08 | 3.98 | 4.02 | 30,919 | 4.02 |
| 10/15/2025 | 4.18 | 4.23 | 4.04 | 4.06 | 59,568 | 4.06 |
| 10/14/2025 | 3.96 | 4.19 | 3.93 | 4.15 | 65,952 | 4.15 |
| 10/13/2025 | 3.80 | 4.08 | 3.80 | 3.99 | 79,681 | 3.99 |
| 10/10/2025 | 3.78 | 3.94 | 3.78 | 3.78 | 90,019 | 3.78 |
| 10/09/2025 | 3.94 | 4.06 | 3.88 | 3.89 | 65,430 | 3.89 |
| 10/08/2025 | 3.88 | 4.07 | 3.88 | 3.93 | 106,028 | 3.93 |
| 10/07/2025 | 4.01 | 4.04 | 3.83 | 3.88 | 56,123 | 3.88 |
| 10/06/2025 | 4.02 | 4.14 | 3.94 | 3.99 | 79,235 | 3.99 |
| 10/03/2025 | 3.90 | 4.16 | 3.90 | 4.01 | 184,060 | 4.01 |
| 10/02/2025 | 3.82 | 3.92 | 3.80 | 3.84 | 20,740 | 3.84 |
| 10/01/2025 | 3.80 | 3.92 | 3.60 | 3.84 | 75,646 | 3.84 |
| 9/30/2025 | 3.84 | 3.98 | 3.78 | 3.80 | 24,885 | 3.80 |
| 9/29/2025 | 3.84 | 3.93 | 3.80 | 3.84 | 37,129 | 3.84 |
| 9/26/2025 | 3.84 | 3.98 | 3.78 | 3.82 | 39,219 | 3.82 |
| 9/25/2025 | 3.90 | 4.00 | 3.80 | 3.83 | 58,883 | 3.83 |
| 9/24/2025 | 4.04 | 4.11 | 3.91 | 3.93 | 33,854 | 3.93 |
| 9/23/2025 | 4.07 | 4.18 | 4.05 | 4.05 | 32,718 | 4.05 |
| 9/22/2025 | 4.11 | 4.18 | 4.03 | 4.07 | 49,685 | 4.07 |
| 9/19/2025 | 4.25 | 4.28 | 4.11 | 4.11 | 96,434 | 4.11 |
| 9/18/2025 | 4.21 | 4.34 | 4.21 | 4.23 | 38,777 | 4.23 |
| 9/17/2025 | 4.14 | 4.30 | 4.14 | 4.18 | 69,886 | 4.18 |
| 9/16/2025 | 4.22 | 4.29 | 4.13 | 4.15 | 55,626 | 4.15 |
| 9/15/2025 | 4.29 | 4.37 | 4.23 | 4.28 | 86,516 | 4.28 |
| 9/12/2025 | 4.30 | 4.45 | 4.29 | 4.37 | 73,708 | 4.37 |
| 9/11/2025 | 4.31 | 4.46 | 4.28 | 4.37 | 57,053 | 4.37 |
| 9/10/2025 | 4.40 | 4.52 | 4.28 | 4.32 | 31,174 | 4.32 |
| 9/09/2025 | 4.39 | 4.51 | 4.27 | 4.45 | 56,039 | 4.45 |
| 9/08/2025 | 4.47 | 4.48 | 4.39 | 4.42 | 49,379 | 4.42 |
| 9/05/2025 | 4.42 | 4.49 | 4.33 | 4.41 | 57,051 | 4.41 |
| 9/04/2025 | 4.27 | 4.38 | 4.19 | 4.37 | 36,233 | 4.37 |
| 9/03/2025 | 4.34 | 4.36 | 4.19 | 4.20 | 50,360 | 4.20 |
| 9/02/2025 | 4.49 | 4.50 | 4.33 | 4.36 | 52,833 | 4.36 |
| 8/29/2025 | 4.45 | 4.52 | 4.35 | 4.48 | 62,686 | 4.48 |
| 8/28/2025 | 4.51 | 4.54 | 4.36 | 4.42 | 48,447 | 4.42 |
| 8/27/2025 | 4.42 | 4.61 | 4.41 | 4.45 | 81,408 | 4.45 |
| 8/26/2025 | 4.38 | 4.48 | 4.35 | 4.40 | 70,770 | 4.40 |
| 8/25/2025 | 4.27 | 4.49 | 4.25 | 4.39 | 179,634 | 4.39 |
| 8/22/2025 | 4.03 | 4.33 | 4.02 | 4.20 | 167,563 | 4.20 |
| 8/21/2025 | 3.90 | 4.08 | 3.90 | 4.03 | 89,595 | 4.03 |
| 8/20/2025 | 3.98 | 4.23 | 3.97 | 4.09 | 118,452 | 4.00 |
| 8/19/2025 | 3.82 | 4.04 | 3.77 | 3.94 | 116,178 | 3.85 |
| 8/18/2025 | 3.78 | 3.93 | 3.55 | 3.89 | 135,370 | 3.80 |
| 8/15/2025 | 3.98 | 4.01 | 3.81 | 3.82 | 100,685 | 3.73 |
| 8/14/2025 | 4.09 | 4.14 | 3.91 | 3.94 | 50,922 | 3.85 |
| 8/13/2025 | 4.02 | 4.18 | 4.01 | 4.12 | 90,329 | 4.02 |
| 8/12/2025 | 4.07 | 4.12 | 4.00 | 4.08 | 145,224 | 3.99 |
| 8/11/2025 | 4.11 | 4.15 | 3.94 | 4.06 | 113,074 | 3.97 |
| 8/08/2025 | 3.59 | 4.12 | 3.59 | 4.01 | 200,962 | 3.92 |
| 8/07/2025 | 3.62 | 3.63 | 3.50 | 3.52 | 39,141 | 3.44 |
| 8/06/2025 | 3.59 | 3.66 | 3.54 | 3.58 | 38,306 | 3.50 |
| 8/05/2025 | 3.56 | 3.65 | 3.51 | 3.58 | 81,217 | 3.50 |
| 8/04/2025 | 3.45 | 3.57 | 3.42 | 3.57 | 87,398 | 3.49 |
| 8/01/2025 | 3.47 | 3.48 | 3.39 | 3.44 | 96,179 | 3.36 |
| 7/31/2025 | 3.51 | 3.63 | 3.47 | 3.48 | 125,248 | 3.40 |
| 7/30/2025 | 3.60 | 3.63 | 3.51 | 3.56 | 146,878 | 3.48 |
| 7/29/2025 | 3.67 | 3.73 | 3.56 | 3.64 | 91,394 | 3.56 |
| 7/28/2025 | 3.71 | 3.76 | 3.62 | 3.68 | 78,441 | 3.59 |