Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
5.80
-0.20 (-3.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.91 | 6.42 | 5.68 | 5.80 | 5.80 | -3.33% | 1,835,178 |
| Dec 19, 2024 | 5.89 | 6.15 | 5.77 | 6.00 | 6.00 | 3.81% | 236,474 |
| Dec 18, 2024 | 6.17 | 6.31 | 5.73 | 5.78 | 5.78 | -6.62% | 390,135 |
| Dec 17, 2024 | 6.07 | 6.49 | 5.80 | 6.19 | 6.19 | 1.31% | 505,360 |
| Dec 16, 2024 | 4.45 | 6.25 | 4.45 | 6.11 | 6.11 | 40.14% | 864,146 |
| Dec 13, 2024 | 4.48 | 4.50 | 4.32 | 4.36 | 4.36 | -2.24% | 79,711 |
| Dec 12, 2024 | 4.60 | 4.60 | 4.44 | 4.46 | 4.46 | -2.19% | 56,073 |
| Dec 11, 2024 | 4.72 | 4.72 | 4.55 | 4.56 | 4.56 | -2.77% | 52,212 |
| Dec 10, 2024 | 4.79 | 4.84 | 4.68 | 4.69 | 4.69 | -3.30% | 64,614 |
| Dec 9, 2024 | 4.76 | 4.96 | 4.68 | 4.85 | 4.85 | 2.97% | 93,345 |
| Dec 6, 2024 | 4.84 | 4.84 | 4.67 | 4.71 | 4.71 | -0.84% | 67,780 |
| Dec 5, 2024 | 4.89 | 4.96 | 4.75 | 4.75 | 4.75 | -2.66% | 49,920 |
| Dec 4, 2024 | 4.86 | 4.97 | 4.85 | 4.88 | 4.88 | 0.41% | 50,359 |
| Dec 3, 2024 | 4.76 | 4.99 | 4.75 | 4.86 | 4.86 | 1.46% | 125,712 |
| Dec 2, 2024 | 4.98 | 5.06 | 4.73 | 4.79 | 4.79 | -5.34% | 454,514 |
| Nov 29, 2024 | 4.98 | 5.16 | 4.98 | 5.06 | 5.06 | 2.02% | 39,864 |
| Nov 27, 2024 | 5.12 | 5.14 | 4.92 | 4.96 | 4.96 | -1.39% | 56,325 |
| Nov 26, 2024 | 4.99 | 5.16 | 4.96 | 5.03 | 5.03 | 0.40% | 70,042 |
| Nov 25, 2024 | 5.18 | 5.22 | 5.01 | 5.01 | 5.01 | -2.91% | 69,607 |
| Nov 22, 2024 | 5.12 | 5.27 | 5.06 | 5.16 | 5.16 | 1.38% | 43,777 |
| Nov 21, 2024 | 5.08 | 5.19 | 5.01 | 5.09 | 5.09 | - | 43,355 |
| Nov 20, 2024 | 5.10 | 5.18 | 5.01 | 5.09 | 5.09 | -0.59% | 65,559 |
| Nov 19, 2024 | 5.12 | 5.22 | 5.08 | 5.12 | 5.12 | -0.19% | 54,019 |
| Nov 18, 2024 | 5.24 | 5.26 | 5.09 | 5.13 | 5.13 | -3.21% | 78,123 |
| Nov 15, 2024 | 5.45 | 5.45 | 5.21 | 5.30 | 5.30 | -1.85% | 72,307 |
| Nov 14, 2024 | 5.56 | 5.57 | 5.36 | 5.40 | 5.40 | -3.23% | 64,656 |
| Nov 13, 2024 | 5.83 | 5.85 | 5.58 | 5.58 | 5.58 | -6.53% | 93,374 |
| Nov 12, 2024 | 6.04 | 6.17 | 5.89 | 5.97 | 5.87 | -1.16% | 80,348 |
| Nov 11, 2024 | 6.20 | 6.20 | 6.03 | 6.04 | 5.94 | -1.47% | 106,884 |
| Nov 8, 2024 | 6.15 | 6.40 | 6.10 | 6.13 | 6.03 | 0.66% | 83,304 |
| Nov 7, 2024 | 6.03 | 6.19 | 5.88 | 6.09 | 5.99 | 0.50% | 143,932 |
| Nov 6, 2024 | 5.92 | 6.10 | 5.65 | 6.06 | 5.96 | 7.45% | 224,087 |
| Nov 5, 2024 | 5.59 | 5.71 | 5.55 | 5.64 | 5.55 | 0.89% | 46,601 |
| Nov 4, 2024 | 5.82 | 5.82 | 5.42 | 5.59 | 5.50 | -5.25% | 165,553 |
| Nov 1, 2024 | 6.49 | 6.61 | 5.82 | 5.90 | 5.80 | -10.33% | 192,998 |
| Oct 31, 2024 | 6.74 | 6.74 | 6.49 | 6.58 | 6.47 | -2.23% | 93,866 |
| Oct 30, 2024 | 6.49 | 6.79 | 6.40 | 6.73 | 6.62 | 6.49% | 169,704 |
| Oct 29, 2024 | 6.58 | 6.61 | 6.23 | 6.32 | 6.21 | -4.68% | 125,266 |
| Oct 28, 2024 | 6.52 | 6.83 | 6.48 | 6.63 | 6.52 | 3.76% | 183,034 |
| Oct 25, 2024 | 6.79 | 6.79 | 6.32 | 6.39 | 6.28 | -4.34% | 121,443 |
| Oct 24, 2024 | 6.49 | 6.80 | 6.48 | 6.68 | 6.57 | 4.05% | 167,523 |
| Oct 23, 2024 | 6.27 | 6.50 | 6.22 | 6.42 | 6.31 | 1.10% | 49,416 |
| Oct 22, 2024 | 6.26 | 6.48 | 6.20 | 6.35 | 6.24 | 1.28% | 52,462 |
| Oct 21, 2024 | 6.55 | 6.58 | 6.15 | 6.27 | 6.17 | -5.14% | 148,601 |
| Oct 18, 2024 | 6.65 | 6.81 | 6.55 | 6.61 | 6.50 | -1.05% | 66,254 |
| Oct 17, 2024 | 6.78 | 6.90 | 6.67 | 6.68 | 6.57 | -1.91% | 74,996 |
| Oct 16, 2024 | 6.89 | 7.12 | 6.78 | 6.81 | 6.70 | 0.89% | 231,753 |
| Oct 15, 2024 | 6.69 | 6.88 | 6.58 | 6.75 | 6.64 | 1.50% | 134,703 |
| Oct 14, 2024 | 6.11 | 6.87 | 6.10 | 6.65 | 6.54 | 9.92% | 288,414 |
| Oct 11, 2024 | 5.88 | 6.07 | 5.82 | 6.05 | 5.95 | 2.72% | 41,180 |
| Oct 10, 2024 | 5.87 | 6.01 | 5.65 | 5.89 | 5.79 | -0.51% | 45,031 |
| Oct 9, 2024 | 5.82 | 6.09 | 5.75 | 5.92 | 5.82 | 2.78% | 104,723 |
| Oct 8, 2024 | 5.69 | 5.77 | 5.62 | 5.76 | 5.66 | 0.70% | 28,311 |
| Oct 7, 2024 | 5.76 | 5.77 | 5.62 | 5.72 | 5.62 | -1.38% | 23,382 |
| Oct 4, 2024 | 5.74 | 5.83 | 5.60 | 5.80 | 5.70 | 0.87% | 44,688 |
| Oct 3, 2024 | 5.59 | 5.79 | 5.53 | 5.75 | 5.65 | 2.31% | 90,655 |
| Oct 2, 2024 | 5.72 | 5.78 | 5.62 | 5.62 | 5.53 | -1.40% | 57,106 |
| Oct 1, 2024 | 5.70 | 5.81 | 5.57 | 5.70 | 5.61 | - | 75,758 |
| Sep 30, 2024 | 5.76 | 5.92 | 5.60 | 5.70 | 5.61 | 0.88% | 159,791 |
| Sep 27, 2024 | 5.35 | 6.00 | 5.35 | 5.65 | 5.56 | 7.21% | 116,760 |
| Sep 26, 2024 | 5.39 | 5.46 | 5.13 | 5.27 | 5.18 | -1.13% | 53,417 |
| Sep 25, 2024 | 5.23 | 5.36 | 5.22 | 5.33 | 5.24 | 1.52% | 30,081 |
| Sep 24, 2024 | 5.09 | 5.39 | 5.00 | 5.25 | 5.16 | 4.17% | 131,729 |
| Sep 23, 2024 | 5.22 | 5.22 | 5.02 | 5.04 | 4.96 | -4.55% | 92,944 |
| Sep 20, 2024 | 5.45 | 5.45 | 5.23 | 5.28 | 5.19 | -2.76% | 228,734 |
| Sep 19, 2024 | 5.52 | 5.52 | 5.31 | 5.43 | 5.34 | -0.37% | 111,190 |
| Sep 18, 2024 | 5.40 | 5.56 | 5.35 | 5.45 | 5.36 | 1.87% | 84,314 |
| Sep 17, 2024 | 5.28 | 5.59 | 5.17 | 5.35 | 5.26 | 2.10% | 74,430 |
| Sep 16, 2024 | 5.41 | 5.41 | 5.18 | 5.24 | 5.15 | -2.42% | 92,030 |
| Sep 13, 2024 | 5.18 | 5.72 | 5.18 | 5.37 | 5.28 | 5.29% | 103,772 |
| Sep 12, 2024 | 5.10 | 5.17 | 5.03 | 5.10 | 5.02 | -0.20% | 32,116 |
| Sep 11, 2024 | 4.89 | 5.14 | 4.85 | 5.11 | 5.02 | 3.02% | 36,118 |
| Sep 10, 2024 | 4.81 | 4.97 | 4.76 | 4.96 | 4.88 | 2.48% | 56,784 |
| Sep 9, 2024 | 4.86 | 4.95 | 4.75 | 4.84 | 4.76 | -1.02% | 51,405 |
| Sep 6, 2024 | 4.95 | 4.95 | 4.83 | 4.89 | 4.81 | - | 23,242 |
| Sep 5, 2024 | 4.87 | 4.99 | 4.76 | 4.89 | 4.81 | 1.03% | 73,069 |
| Sep 4, 2024 | 4.83 | 4.89 | 4.76 | 4.84 | 4.76 | 0.21% | 55,486 |
| Sep 3, 2024 | 4.96 | 5.00 | 4.78 | 4.83 | 4.75 | -1.83% | 99,582 |
| Aug 30, 2024 | 4.87 | 4.97 | 4.81 | 4.92 | 4.84 | 1.65% | 54,512 |
| Aug 29, 2024 | 4.77 | 4.90 | 4.77 | 4.84 | 4.76 | 1.47% | 36,270 |
| Aug 28, 2024 | 4.77 | 4.87 | 4.69 | 4.77 | 4.69 | -1.24% | 50,260 |
| Aug 27, 2024 | 4.76 | 4.90 | 4.64 | 4.83 | 4.75 | 1.47% | 45,700 |
| Aug 26, 2024 | 4.61 | 4.87 | 4.61 | 4.76 | 4.68 | 2.81% | 59,926 |
| Aug 23, 2024 | 4.62 | 4.79 | 4.62 | 4.63 | 4.55 | 0.87% | 64,503 |
| Aug 22, 2024 | 4.74 | 4.74 | 4.50 | 4.59 | 4.51 | -2.75% | 34,138 |
| Aug 21, 2024 | 4.59 | 4.79 | 4.57 | 4.72 | 4.64 | 2.83% | 92,054 |
| Aug 20, 2024 | 4.47 | 4.62 | 4.42 | 4.59 | 4.51 | 2.23% | 69,670 |
| Aug 19, 2024 | 4.47 | 4.54 | 4.43 | 4.49 | 4.42 | 0.45% | 79,020 |
| Aug 16, 2024 | 4.31 | 4.51 | 4.31 | 4.47 | 4.40 | 3.23% | 55,844 |
| Aug 15, 2024 | 4.29 | 4.60 | 4.29 | 4.33 | 4.26 | -0.92% | 159,224 |
| Aug 14, 2024 | 4.35 | 4.38 | 4.23 | 4.37 | 4.21 | -0.46% | 49,495 |
| Aug 13, 2024 | 4.29 | 4.39 | 4.22 | 4.39 | 4.22 | 3.54% | 43,006 |
| Aug 12, 2024 | 4.36 | 4.36 | 4.22 | 4.24 | 4.08 | -1.40% | 65,810 |
| Aug 9, 2024 | 4.39 | 4.40 | 4.27 | 4.30 | 4.14 | -1.15% | 87,111 |
| Aug 8, 2024 | 4.26 | 4.43 | 4.23 | 4.35 | 4.19 | 1.16% | 78,858 |
| Aug 7, 2024 | 4.26 | 4.51 | 4.23 | 4.30 | 4.14 | 0.94% | 88,314 |
| Aug 6, 2024 | 4.27 | 4.55 | 4.24 | 4.26 | 4.10 | -0.23% | 105,462 |
| Aug 5, 2024 | 4.20 | 4.38 | 4.09 | 4.27 | 4.11 | -1.84% | 121,680 |
| Aug 2, 2024 | 4.05 | 4.39 | 3.96 | 4.35 | 4.19 | 15.08% | 294,475 |
| Aug 1, 2024 | 3.95 | 3.99 | 3.65 | 3.78 | 3.64 | -4.06% | 140,872 |