Clipper Realty Inc.

3.92
0.08 (2.08%)
At close: Apr 01, 2025, 12:37 PM

Clipper Realty Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 3.80 3.98 3.80 3.85 -0.03 -0.77% 81,109
Mar 28, 2025 3.99 4.01 3.79 3.88 -0.10 -2.51% 121,900
Mar 27, 2025 4.12 4.12 3.98 3.98 -0.06 -1.49% 83,210
Mar 26, 2025 3.99 4.10 3.98 4.04 0.02 0.50% 103,400
Mar 25, 2025 4.31 4.34 3.97 4.02 -0.27 -6.29% 138,800
Mar 24, 2025 3.79 4.37 3.76 4.29 0.57 15.32% 171,152
Mar 21, 2025 3.69 3.86 3.63 3.72 0.02 0.54% 1,933,002
Mar 20, 2025 3.83 3.96 3.64 3.70 -0.09 -2.37% 237,393
Mar 19, 2025 3.91 4.00 3.73 3.79 -0.17 -4.29% 388,748
Mar 18, 2025 3.95 4.03 3.92 3.96 -0.01 -0.25% 145,643
Mar 17, 2025 4.16 4.21 3.70 3.97 -0.60 -13.13% 734,544
Mar 14, 2025 4.48 4.68 4.30 4.57 0.16 3.63% 68,000
Mar 13, 2025 4.50 4.54 4.39 4.41 -0.01 -0.23% 67,500
Mar 12, 2025 4.57 4.57 4.37 4.42 -0.12 -2.64% 57,200
Mar 11, 2025 4.30 4.61 4.26 4.54 0.28 6.57% 56,327
Mar 10, 2025 4.41 4.49 4.26 4.26 -0.17 -3.84% 33,817
Mar 7, 2025 4.37 4.49 4.25 4.43 0.10 2.31% 35,900
Mar 6, 2025 4.41 4.43 4.21 4.33 -0.15 -3.35% 44,000
Mar 5, 2025 4.53 4.61 4.43 4.48 -0.08 -1.75% 38,733
Mar 4, 2025 4.37 4.64 4.30 4.56 0.16 3.64% 65,532
Mar 3, 2025 4.65 4.69 4.39 4.40 -0.28 -5.98% 83,900
Feb 28, 2025 4.62 4.74 4.56 4.68 0.01 0.21% 34,632
Feb 27, 2025 4.76 4.78 4.67 4.67 -0.07 -1.48% 17,600
Feb 26, 2025 4.71 4.81 4.60 4.74 0.10 2.16% 49,200
Feb 25, 2025 4.52 4.68 4.43 4.64 0.12 2.65% 46,900
Feb 24, 2025 4.48 4.61 4.35 4.52 0.06 1.35% 42,804
Feb 21, 2025 5.00 5.00 4.45 4.46 -0.44 -8.98% 65,905
Feb 20, 2025 4.86 5.16 4.66 4.90 0.05 1.03% 141,942
Feb 19, 2025 4.50 4.98 4.46 4.85 0.27 5.90% 155,600
Feb 18, 2025 4.22 4.70 4.05 4.58 0.51 12.53% 194,100
Feb 14, 2025 3.91 4.26 3.86 4.07 0.14 3.56% 165,322
Feb 13, 2025 3.93 4.05 3.90 3.93 0.03 0.77% 47,122
Feb 12, 2025 3.90 3.98 3.90 3.90 -0.06 -1.52% 55,200
Feb 11, 2025 3.93 3.99 3.90 3.96 0.01 0.25% 91,331
Feb 10, 2025 3.96 4.05 3.94 3.95 0.00 0.00% 39,729
Feb 7, 2025 4.04 4.10 3.93 3.95 -0.08 -1.99% 48,800
Feb 6, 2025 4.14 4.14 4.00 4.03 -0.05 -1.23% 34,800
Feb 5, 2025 4.12 4.15 4.04 4.08 0.00 0.00% 38,622
Feb 4, 2025 3.99 4.29 3.92 4.08 0.06 1.49% 153,051
Feb 3, 2025 3.96 4.20 3.92 4.02 -0.06 -1.47% 141,024
Jan 31, 2025 4.19 4.29 4.02 4.08 -0.07 -1.69% 51,113
Jan 30, 2025 4.02 4.29 4.00 4.15 0.21 5.33% 113,547
Jan 29, 2025 4.02 4.04 3.90 3.94 -0.06 -1.50% 52,900
Jan 28, 2025 4.07 4.18 4.00 4.00 -0.07 -1.72% 87,539
Jan 27, 2025 4.02 4.13 4.00 4.07 0.05 1.24% 80,000
Jan 24, 2025 4.11 4.16 4.01 4.02 -0.05 -1.23% 44,800
Jan 23, 2025 3.95 4.11 3.87 4.07 0.07 1.75% 113,700
Jan 22, 2025 4.13 4.17 3.96 4.00 -0.17 -4.08% 132,924
Jan 21, 2025 3.95 4.23 3.95 4.17 0.20 5.04% 130,445
Jan 17, 2025 4.05 4.15 3.94 3.97 -0.05 -1.24% 80,543