Clipper Realty Inc. Common Stock (CLPR)
4.4100
+0.0400 (0.92%)
NYSE · Last Trade: Sep 7th, 9:52 AM EDT
Historical Prices For Clipper Realty Inc. Common Stock (CLPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/25/2025 | 3.78 | 3.83 | 3.70 | 3.71 | 58,739 | 3.62 |
| 7/24/2025 | 3.93 | 3.96 | 3.80 | 3.81 | 76,566 | 3.72 |
| 7/23/2025 | 4.02 | 4.02 | 3.88 | 3.98 | 73,152 | 3.89 |
| 7/22/2025 | 4.04 | 4.17 | 4.00 | 4.01 | 63,082 | 3.92 |
| 7/21/2025 | 4.14 | 4.21 | 4.00 | 4.05 | 79,088 | 3.96 |
| 7/18/2025 | 3.86 | 4.39 | 3.86 | 4.07 | 268,477 | 3.98 |
| 7/17/2025 | 3.91 | 3.99 | 3.83 | 3.83 | 68,958 | 3.74 |
| 7/16/2025 | 3.77 | 3.96 | 3.72 | 3.89 | 75,852 | 3.80 |
| 7/15/2025 | 3.85 | 3.91 | 3.75 | 3.76 | 65,549 | 3.67 |
| 7/14/2025 | 3.62 | 3.86 | 3.62 | 3.85 | 88,809 | 3.76 |
| 7/11/2025 | 3.67 | 3.67 | 3.55 | 3.63 | 71,587 | 3.55 |
| 7/10/2025 | 3.60 | 3.69 | 3.56 | 3.68 | 74,737 | 3.59 |
| 7/09/2025 | 3.60 | 3.68 | 3.54 | 3.58 | 57,011 | 3.50 |
| 7/08/2025 | 3.64 | 3.75 | 3.57 | 3.57 | 73,048 | 3.49 |
| 7/07/2025 | 3.86 | 3.86 | 3.60 | 3.61 | 106,536 | 3.53 |
| 7/03/2025 | 3.87 | 3.94 | 3.85 | 3.87 | 23,189 | 3.78 |
| 7/02/2025 | 3.79 | 3.89 | 3.75 | 3.87 | 61,150 | 3.78 |
| 7/01/2025 | 3.67 | 3.86 | 3.67 | 3.79 | 148,866 | 3.70 |
| 6/30/2025 | 3.76 | 3.76 | 3.65 | 3.67 | 69,562 | 3.58 |
| 6/27/2025 | 3.68 | 3.80 | 3.65 | 3.74 | 423,950 | 3.65 |
| 6/26/2025 | 3.66 | 3.75 | 3.63 | 3.70 | 63,235 | 3.61 |
| 6/25/2025 | 3.85 | 3.90 | 3.60 | 3.64 | 239,492 | 3.56 |
| 6/24/2025 | 3.93 | 3.95 | 3.84 | 3.91 | 42,129 | 3.82 |
| 6/23/2025 | 3.80 | 3.93 | 3.79 | 3.89 | 67,775 | 3.80 |
| 6/20/2025 | 3.89 | 3.93 | 3.82 | 3.82 | 89,274 | 3.73 |
| 6/18/2025 | 3.80 | 3.91 | 3.80 | 3.85 | 49,055 | 3.76 |
| 6/17/2025 | 3.83 | 3.93 | 3.81 | 3.82 | 40,917 | 3.73 |
| 6/16/2025 | 3.82 | 3.93 | 3.81 | 3.87 | 31,198 | 3.78 |
| 6/13/2025 | 3.89 | 3.94 | 3.79 | 3.79 | 68,099 | 3.70 |
| 6/12/2025 | 3.90 | 3.99 | 3.87 | 3.96 | 34,715 | 3.87 |
| 6/11/2025 | 4.06 | 4.06 | 3.90 | 3.90 | 50,852 | 3.81 |
| 6/10/2025 | 3.91 | 4.03 | 3.91 | 4.01 | 70,290 | 3.92 |
| 6/09/2025 | 3.93 | 3.95 | 3.87 | 3.89 | 66,798 | 3.80 |