Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.750
+0.070 (1.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.68 | 3.76 | 3.64 | 3.75 | 3.75 | 1.90% | 90,318 |
| Apr 24, 2025 | 3.63 | 3.81 | 3.60 | 3.68 | 3.68 | 1.10% | 75,363 |
| Apr 23, 2025 | 3.73 | 3.84 | 3.60 | 3.64 | 3.64 | -0.27% | 111,398 |
| Apr 22, 2025 | 3.68 | 3.77 | 3.61 | 3.65 | 3.65 | 0.55% | 127,647 |
| Apr 21, 2025 | 3.64 | 3.71 | 3.55 | 3.63 | 3.63 | -1.09% | 53,592 |
| Apr 17, 2025 | 3.64 | 3.82 | 3.64 | 3.67 | 3.67 | 0.82% | 82,378 |
| Apr 16, 2025 | 3.71 | 3.82 | 3.60 | 3.64 | 3.64 | -1.62% | 70,659 |
| Apr 15, 2025 | 3.65 | 3.78 | 3.65 | 3.70 | 3.70 | 1.65% | 41,425 |
| Apr 14, 2025 | 3.65 | 3.88 | 3.56 | 3.64 | 3.64 | 1.68% | 107,877 |
| Apr 11, 2025 | 3.56 | 3.59 | 3.44 | 3.58 | 3.58 | 1.13% | 92,148 |
| Apr 10, 2025 | 3.63 | 3.89 | 3.50 | 3.54 | 3.54 | -5.35% | 133,604 |
| Apr 9, 2025 | 3.46 | 3.85 | 3.46 | 3.74 | 3.74 | 7.47% | 128,644 |
| Apr 8, 2025 | 3.69 | 3.69 | 3.46 | 3.48 | 3.48 | -1.97% | 158,732 |
| Apr 7, 2025 | 3.52 | 3.82 | 3.51 | 3.55 | 3.55 | -1.39% | 231,387 |
| Apr 4, 2025 | 3.65 | 3.76 | 3.57 | 3.60 | 3.60 | -2.96% | 167,845 |
| Apr 3, 2025 | 3.79 | 3.87 | 3.67 | 3.71 | 3.71 | -2.88% | 189,543 |
| Apr 2, 2025 | 3.88 | 4.00 | 3.80 | 3.82 | 3.82 | -1.80% | 92,852 |
| Apr 1, 2025 | 3.90 | 3.98 | 3.80 | 3.89 | 3.89 | 1.30% | 85,915 |
| Mar 31, 2025 | 3.80 | 3.98 | 3.80 | 3.84 | 3.84 | -1.03% | 108,200 |
| Mar 28, 2025 | 3.99 | 4.01 | 3.79 | 3.88 | 3.88 | -2.51% | 121,871 |
| Mar 27, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -1.49% | 83,210 |
| Mar 26, 2025 | 3.99 | 4.10 | 3.98 | 4.04 | 4.04 | 0.50% | 103,370 |
| Mar 25, 2025 | 4.31 | 4.34 | 3.97 | 4.02 | 4.02 | -6.29% | 138,755 |
| Mar 24, 2025 | 3.79 | 4.37 | 3.76 | 4.29 | 4.29 | 15.32% | 171,152 |
| Mar 21, 2025 | 3.69 | 3.86 | 3.63 | 3.72 | 3.72 | 0.54% | 1,933,002 |
| Mar 20, 2025 | 3.83 | 3.96 | 3.64 | 3.70 | 3.70 | -2.37% | 237,393 |
| Mar 19, 2025 | 3.91 | 4.00 | 3.73 | 3.79 | 3.79 | -4.29% | 388,748 |
| Mar 18, 2025 | 3.95 | 4.03 | 3.92 | 3.96 | 3.86 | -0.25% | 145,643 |
| Mar 17, 2025 | 4.16 | 4.21 | 3.70 | 3.97 | 3.87 | -13.13% | 734,544 |
| Mar 14, 2025 | 4.48 | 4.68 | 4.30 | 4.57 | 4.46 | 3.63% | 67,959 |
| Mar 13, 2025 | 4.50 | 4.54 | 4.39 | 4.41 | 4.30 | -0.23% | 67,485 |
| Mar 12, 2025 | 4.57 | 4.57 | 4.37 | 4.42 | 4.31 | -2.64% | 57,179 |
| Mar 11, 2025 | 4.30 | 4.61 | 4.26 | 4.54 | 4.43 | 6.57% | 56,327 |
| Mar 10, 2025 | 4.41 | 4.49 | 4.26 | 4.26 | 4.16 | -3.84% | 33,817 |
| Mar 7, 2025 | 4.37 | 4.49 | 4.25 | 4.43 | 4.32 | 2.31% | 35,861 |
| Mar 6, 2025 | 4.41 | 4.44 | 4.21 | 4.33 | 4.22 | -3.35% | 43,991 |
| Mar 5, 2025 | 4.53 | 4.61 | 4.43 | 4.48 | 4.37 | -1.75% | 38,733 |
| Mar 4, 2025 | 4.37 | 4.64 | 4.30 | 4.56 | 4.45 | 3.64% | 65,532 |
| Mar 3, 2025 | 4.65 | 4.69 | 4.39 | 4.40 | 4.29 | -5.98% | 83,855 |
| Feb 28, 2025 | 4.62 | 4.74 | 4.56 | 4.68 | 4.57 | 0.21% | 34,632 |
| Feb 27, 2025 | 4.76 | 4.78 | 4.67 | 4.67 | 4.56 | -1.48% | 17,564 |
| Feb 26, 2025 | 4.71 | 4.81 | 4.60 | 4.74 | 4.62 | 2.16% | 49,157 |
| Feb 25, 2025 | 4.52 | 4.68 | 4.43 | 4.64 | 4.53 | 2.65% | 46,852 |
| Feb 24, 2025 | 4.48 | 4.61 | 4.35 | 4.52 | 4.41 | 1.35% | 42,804 |
| Feb 21, 2025 | 5.00 | 5.00 | 4.45 | 4.46 | 4.35 | -8.98% | 65,905 |
| Feb 20, 2025 | 4.86 | 5.16 | 4.66 | 4.90 | 4.78 | 1.03% | 141,942 |
| Feb 19, 2025 | 4.50 | 4.98 | 4.46 | 4.85 | 4.73 | 5.90% | 155,586 |
| Feb 18, 2025 | 4.22 | 4.70 | 4.05 | 4.58 | 4.47 | 12.53% | 194,055 |
| Feb 14, 2025 | 3.91 | 4.26 | 3.86 | 4.07 | 3.97 | 3.56% | 165,322 |
| Feb 13, 2025 | 3.93 | 4.05 | 3.90 | 3.93 | 3.83 | 0.77% | 47,122 |