Clipper Realty Inc. (CLPR)
3.94
0.05 (1.29%)
At close: Jan 15, 2025, 11:01 AM
CLPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.97 | 4.01 | 3.83 | 3.89 | -0.04 | -1.02% | 79,186 |
| Jan 13, 2025 | 3.93 | 4.03 | 3.86 | 3.93 | -0.05 | -1.26% | 101,236 |
| Jan 10, 2025 | 4.11 | 4.16 | 3.96 | 3.98 | -0.15 | -3.63% | 109,848 |
| Jan 8, 2025 | 4.23 | 4.23 | 4.07 | 4.13 | -0.12 | -2.82% | 131,600 |
| Jan 7, 2025 | 4.35 | 4.42 | 4.21 | 4.25 | -0.11 | -2.52% | 114,700 |
| Jan 6, 2025 | 4.55 | 4.70 | 4.34 | 4.36 | -0.19 | -4.18% | 82,300 |
| Jan 3, 2025 | 4.42 | 4.71 | 4.38 | 4.55 | 0.11 | 2.48% | 88,708 |
| Jan 2, 2025 | 4.60 | 4.65 | 4.36 | 4.44 | -0.14 | -3.06% | 120,701 |
| Dec 31, 2024 | 4.72 | 4.86 | 4.47 | 4.58 | -0.12 | -2.55% | 150,900 |
| Dec 30, 2024 | 4.63 | 4.99 | 4.53 | 4.70 | 0.06 | 1.29% | 147,534 |
| Dec 27, 2024 | 5.02 | 5.16 | 4.62 | 4.64 | -0.51 | -9.90% | 218,600 |
| Dec 26, 2024 | 5.19 | 5.35 | 5.08 | 5.15 | -0.21 | -3.92% | 90,040 |
| Dec 24, 2024 | 5.26 | 5.43 | 5.25 | 5.36 | 0.10 | 1.90% | 40,200 |
| Dec 23, 2024 | 5.74 | 5.74 | 4.85 | 5.26 | -0.54 | -9.31% | 253,607 |
| Dec 20, 2024 | 5.91 | 6.42 | 5.68 | 5.80 | -0.20 | -3.33% | 1,835,200 |
| Dec 19, 2024 | 5.89 | 6.15 | 5.77 | 6.00 | 0.22 | 3.81% | 236,500 |
| Dec 18, 2024 | 6.17 | 6.31 | 5.73 | 5.78 | -0.41 | -6.62% | 390,135 |
| Dec 17, 2024 | 6.07 | 6.49 | 5.80 | 6.19 | 0.08 | 1.31% | 505,400 |
| Dec 16, 2024 | 4.45 | 6.25 | 4.45 | 6.11 | 1.75 | 40.14% | 864,146 |
| Dec 13, 2024 | 4.48 | 4.50 | 4.32 | 4.36 | -0.10 | -2.24% | 79,711 |
| Dec 12, 2024 | 4.60 | 4.60 | 4.44 | 4.46 | -0.10 | -2.19% | 56,100 |
| Dec 11, 2024 | 4.72 | 4.72 | 4.55 | 4.56 | -0.13 | -2.77% | 52,212 |
| Dec 10, 2024 | 4.79 | 4.84 | 4.68 | 4.69 | -0.16 | -3.30% | 64,614 |
| Dec 9, 2024 | 4.76 | 4.96 | 4.68 | 4.85 | 0.14 | 2.97% | 93,345 |
| Dec 6, 2024 | 4.84 | 4.84 | 4.67 | 4.71 | -0.04 | -0.84% | 67,800 |
| Dec 5, 2024 | 4.89 | 4.96 | 4.75 | 4.75 | -0.13 | -2.66% | 49,920 |
| Dec 4, 2024 | 4.86 | 4.97 | 4.85 | 4.88 | 0.02 | 0.41% | 50,400 |
| Dec 3, 2024 | 4.76 | 4.99 | 4.75 | 4.86 | 0.07 | 1.46% | 125,712 |
| Dec 2, 2024 | 4.98 | 5.06 | 4.73 | 4.79 | -0.27 | -5.34% | 454,514 |
| Nov 29, 2024 | 4.98 | 5.16 | 4.98 | 5.06 | 0.10 | 2.02% | 39,900 |
| Nov 27, 2024 | 5.12 | 5.14 | 4.92 | 4.96 | -0.07 | -1.39% | 56,325 |
| Nov 26, 2024 | 4.99 | 5.16 | 4.96 | 5.03 | 0.02 | 0.40% | 70,042 |
| Nov 25, 2024 | 5.18 | 5.22 | 5.01 | 5.01 | -0.15 | -2.91% | 69,607 |
| Nov 22, 2024 | 5.12 | 5.27 | 5.06 | 5.16 | 0.07 | 1.38% | 43,800 |
| Nov 21, 2024 | 5.08 | 5.19 | 5.01 | 5.09 | 0.00 | 0.00% | 43,400 |
| Nov 20, 2024 | 5.10 | 5.18 | 5.01 | 5.09 | -0.03 | -0.59% | 65,600 |
| Nov 19, 2024 | 5.12 | 5.22 | 5.08 | 5.12 | -0.01 | -0.19% | 54,019 |
| Nov 18, 2024 | 5.24 | 5.26 | 5.09 | 5.13 | -0.17 | -3.21% | 78,123 |
| Nov 15, 2024 | 5.45 | 5.45 | 5.21 | 5.30 | -0.10 | -1.85% | 72,307 |
| Nov 14, 2024 | 5.56 | 5.57 | 5.36 | 5.40 | -0.18 | -3.23% | 64,656 |
| Nov 13, 2024 | 5.83 | 5.85 | 5.58 | 5.58 | -0.39 | -6.53% | 93,400 |
| Nov 12, 2024 | 6.04 | 6.17 | 5.89 | 5.97 | -0.07 | -1.16% | 80,348 |
| Nov 11, 2024 | 6.20 | 6.20 | 6.03 | 6.04 | -0.09 | -1.47% | 106,900 |
| Nov 8, 2024 | 6.15 | 6.40 | 6.10 | 6.13 | 0.04 | 0.66% | 83,304 |
| Nov 7, 2024 | 6.03 | 6.19 | 5.88 | 6.09 | 0.03 | 0.50% | 143,932 |
| Nov 6, 2024 | 5.92 | 6.10 | 5.65 | 6.06 | 0.42 | 7.45% | 224,087 |
| Nov 5, 2024 | 5.59 | 5.71 | 5.55 | 5.64 | 0.05 | 0.89% | 46,601 |
| Nov 4, 2024 | 5.82 | 5.82 | 5.42 | 5.59 | -0.31 | -5.25% | 165,553 |
| Nov 1, 2024 | 6.49 | 6.61 | 5.82 | 5.90 | -0.68 | -10.33% | 193,000 |
| Oct 31, 2024 | 6.74 | 6.74 | 6.49 | 6.58 | -0.15 | -2.23% | 93,866 |