Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.880
-0.110 (-2.76%)
At close: Oct 7, 2025, 4:00 PM EDT
3.910
+0.030 (0.77%)
After-hours: Oct 7, 2025, 7:02 PM EDT
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.01 | 4.04 | 3.83 | 3.88 | 3.88 | -2.76% | 56,120 |
| Oct 6, 2025 | 4.02 | 4.14 | 3.94 | 3.99 | 3.99 | -0.50% | 79,235 |
| Oct 3, 2025 | 3.90 | 4.16 | 3.90 | 4.01 | 4.01 | 4.43% | 184,060 |
| Oct 2, 2025 | 3.82 | 3.92 | 3.80 | 3.84 | 3.84 | - | 20,740 |
| Oct 1, 2025 | 3.80 | 3.93 | 3.60 | 3.84 | 3.84 | 1.05% | 75,646 |
| Sep 30, 2025 | 3.84 | 3.98 | 3.78 | 3.80 | 3.80 | -1.04% | 24,885 |
| Sep 29, 2025 | 3.84 | 3.93 | 3.80 | 3.84 | 3.84 | 0.52% | 37,129 |
| Sep 26, 2025 | 3.84 | 3.98 | 3.78 | 3.82 | 3.82 | -0.26% | 36,658 |
| Sep 25, 2025 | 3.90 | 4.00 | 3.80 | 3.83 | 3.83 | -2.54% | 58,883 |
| Sep 24, 2025 | 4.04 | 4.11 | 3.91 | 3.93 | 3.93 | -2.96% | 33,854 |
| Sep 23, 2025 | 4.07 | 4.18 | 4.05 | 4.05 | 4.05 | -0.49% | 32,718 |
| Sep 22, 2025 | 4.11 | 4.18 | 4.04 | 4.07 | 4.07 | -0.97% | 49,735 |
| Sep 19, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | -2.84% | 96,434 |
| Sep 18, 2025 | 4.21 | 4.34 | 4.21 | 4.23 | 4.23 | 1.20% | 38,777 |
| Sep 17, 2025 | 4.14 | 4.30 | 4.14 | 4.18 | 4.18 | 0.72% | 69,886 |
| Sep 16, 2025 | 4.22 | 4.30 | 4.13 | 4.15 | 4.15 | -3.04% | 55,626 |
| Sep 15, 2025 | 4.29 | 4.37 | 4.23 | 4.28 | 4.28 | -2.06% | 86,516 |
| Sep 12, 2025 | 4.30 | 4.45 | 4.29 | 4.37 | 4.37 | - | 73,708 |
| Sep 11, 2025 | 4.31 | 4.46 | 4.28 | 4.37 | 4.37 | 1.16% | 57,053 |
| Sep 10, 2025 | 4.40 | 4.52 | 4.28 | 4.32 | 4.32 | -2.92% | 31,174 |
| Sep 9, 2025 | 4.39 | 4.51 | 4.27 | 4.45 | 4.45 | 0.68% | 56,039 |
| Sep 8, 2025 | 4.47 | 4.48 | 4.39 | 4.42 | 4.42 | 0.23% | 49,379 |
| Sep 5, 2025 | 4.42 | 4.49 | 4.33 | 4.41 | 4.41 | 0.92% | 57,051 |
| Sep 4, 2025 | 4.27 | 4.38 | 4.19 | 4.37 | 4.37 | 4.05% | 36,233 |
| Sep 3, 2025 | 4.34 | 4.36 | 4.19 | 4.20 | 4.20 | -3.67% | 50,355 |
| Sep 2, 2025 | 4.49 | 4.50 | 4.33 | 4.36 | 4.36 | -2.68% | 52,833 |
| Aug 29, 2025 | 4.45 | 4.52 | 4.35 | 4.48 | 4.48 | 1.36% | 62,686 |
| Aug 28, 2025 | 4.51 | 4.54 | 4.36 | 4.42 | 4.42 | -0.67% | 48,447 |
| Aug 27, 2025 | 4.42 | 4.61 | 4.41 | 4.45 | 4.45 | 1.14% | 81,408 |
| Aug 26, 2025 | 4.38 | 4.48 | 4.35 | 4.40 | 4.40 | 0.23% | 70,770 |
| Aug 25, 2025 | 4.27 | 4.49 | 4.25 | 4.39 | 4.39 | 4.52% | 179,634 |
| Aug 22, 2025 | 4.03 | 4.33 | 4.02 | 4.20 | 4.20 | 4.22% | 167,563 |
| Aug 21, 2025 | 3.90 | 4.08 | 3.90 | 4.03 | 4.03 | -1.47% | 89,595 |
| Aug 20, 2025 | 3.98 | 4.23 | 3.97 | 4.09 | 4.00 | 3.81% | 118,569 |
| Aug 19, 2025 | 3.82 | 4.04 | 3.78 | 3.94 | 3.85 | 1.29% | 116,178 |
| Aug 18, 2025 | 3.78 | 3.93 | 3.55 | 3.89 | 3.80 | 1.83% | 135,370 |
| Aug 15, 2025 | 3.98 | 4.01 | 3.81 | 3.82 | 3.73 | -3.05% | 100,685 |
| Aug 14, 2025 | 4.09 | 4.14 | 3.91 | 3.94 | 3.85 | -4.37% | 50,922 |
| Aug 13, 2025 | 4.02 | 4.18 | 4.01 | 4.12 | 4.03 | 0.98% | 90,329 |
| Aug 12, 2025 | 4.07 | 4.12 | 4.00 | 4.08 | 3.99 | 0.49% | 145,224 |
| Aug 11, 2025 | 4.11 | 4.15 | 3.94 | 4.06 | 3.97 | 1.25% | 113,074 |
| Aug 8, 2025 | 3.59 | 4.12 | 3.59 | 4.01 | 3.92 | 13.92% | 200,962 |
| Aug 7, 2025 | 3.62 | 3.63 | 3.50 | 3.52 | 3.44 | -1.68% | 44,150 |
| Aug 6, 2025 | 3.59 | 3.66 | 3.54 | 3.58 | 3.50 | - | 38,306 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.51 | 3.58 | 3.50 | 0.28% | 81,217 |
| Aug 4, 2025 | 3.45 | 3.57 | 3.42 | 3.57 | 3.49 | 3.78% | 87,398 |
| Aug 1, 2025 | 3.47 | 3.48 | 3.39 | 3.44 | 3.36 | -1.15% | 96,179 |
| Jul 31, 2025 | 3.51 | 3.63 | 3.47 | 3.48 | 3.40 | -2.25% | 125,248 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.51 | 3.56 | 3.48 | -2.20% | 146,878 |
| Jul 29, 2025 | 3.67 | 3.73 | 3.56 | 3.64 | 3.56 | -1.09% | 91,394 |