Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.960
+0.060 (1.54%)
Jun 12, 2025, 4:00 PM - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 3.90 | 3.99 | 3.87 | 3.96 | 3.96 | 1.54% | 34,715 |
| Jun 11, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -2.74% | 50,857 |
| Jun 10, 2025 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 3.08% | 70,290 |
| Jun 9, 2025 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -0.26% | 66,798 |
| Jun 6, 2025 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 1.83% | 80,394 |
| Jun 5, 2025 | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | -1.54% | 51,533 |
| Jun 4, 2025 | 3.88 | 3.94 | 3.86 | 3.89 | 3.89 | 0.52% | 39,563 |
| Jun 3, 2025 | 4.15 | 4.15 | 3.85 | 3.87 | 3.87 | -7.86% | 90,709 |
| Jun 2, 2025 | 3.80 | 4.23 | 3.75 | 4.20 | 4.20 | 10.53% | 491,258 |
| May 30, 2025 | 3.86 | 3.94 | 3.80 | 3.80 | 3.80 | -1.55% | 66,331 |
| May 29, 2025 | 3.90 | 3.95 | 3.86 | 3.86 | 3.86 | - | 35,185 |
| May 28, 2025 | 3.92 | 3.96 | 3.84 | 3.86 | 3.86 | -1.53% | 43,866 |
| May 27, 2025 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | -0.51% | 76,053 |
| May 23, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | 3.85 | - | 47,403 |
| May 22, 2025 | 3.94 | 3.97 | 3.90 | 3.94 | 3.85 | -0.25% | 33,278 |
| May 21, 2025 | 4.05 | 4.06 | 3.90 | 3.95 | 3.86 | -3.42% | 51,767 |
| May 20, 2025 | 3.99 | 4.11 | 3.97 | 4.09 | 3.99 | 2.76% | 45,897 |
| May 19, 2025 | 4.01 | 4.11 | 3.97 | 3.98 | 3.89 | -4.10% | 72,784 |
| May 16, 2025 | 4.02 | 4.20 | 4.00 | 4.15 | 4.05 | 3.23% | 54,482 |
| May 15, 2025 | 4.00 | 4.04 | 3.95 | 4.02 | 3.93 | 0.25% | 39,013 |
| May 14, 2025 | 4.13 | 4.13 | 4.00 | 4.01 | 3.92 | -3.61% | 73,655 |
| May 13, 2025 | 4.05 | 4.20 | 4.04 | 4.16 | 4.06 | 0.48% | 100,193 |
| May 12, 2025 | 4.15 | 4.29 | 4.04 | 4.14 | 4.04 | 3.24% | 165,221 |
| May 9, 2025 | 4.07 | 4.20 | 4.00 | 4.01 | 3.92 | -1.47% | 178,794 |
| May 8, 2025 | 4.08 | 4.08 | 4.01 | 4.07 | 3.97 | -0.25% | 63,894 |
| May 7, 2025 | 4.06 | 4.09 | 3.96 | 4.08 | 3.98 | 1.75% | 51,125 |
| May 6, 2025 | 3.73 | 4.05 | 3.70 | 4.01 | 3.92 | 5.80% | 155,134 |
| May 5, 2025 | 3.73 | 3.94 | 3.73 | 3.79 | 3.70 | 0.80% | 73,230 |
| May 2, 2025 | 3.64 | 3.83 | 3.62 | 3.76 | 3.67 | 4.74% | 60,607 |
| May 1, 2025 | 3.63 | 3.65 | 3.55 | 3.59 | 3.51 | -0.28% | 88,328 |
| Apr 30, 2025 | 3.56 | 3.64 | 3.48 | 3.60 | 3.52 | 0.56% | 99,023 |
| Apr 29, 2025 | 3.60 | 3.73 | 3.55 | 3.58 | 3.50 | -1.10% | 89,901 |
| Apr 28, 2025 | 3.73 | 3.75 | 3.60 | 3.62 | 3.53 | -3.47% | 118,785 |
| Apr 25, 2025 | 3.68 | 3.76 | 3.64 | 3.75 | 3.66 | 1.90% | 90,318 |
| Apr 24, 2025 | 3.63 | 3.81 | 3.60 | 3.68 | 3.59 | 1.10% | 75,363 |
| Apr 23, 2025 | 3.73 | 3.84 | 3.60 | 3.64 | 3.55 | -0.27% | 111,398 |
| Apr 22, 2025 | 3.68 | 3.77 | 3.61 | 3.65 | 3.56 | 0.55% | 127,647 |
| Apr 21, 2025 | 3.64 | 3.71 | 3.55 | 3.63 | 3.54 | -1.09% | 53,592 |
| Apr 17, 2025 | 3.64 | 3.82 | 3.64 | 3.67 | 3.58 | 0.82% | 82,378 |
| Apr 16, 2025 | 3.71 | 3.82 | 3.60 | 3.64 | 3.55 | -1.62% | 70,659 |
| Apr 15, 2025 | 3.65 | 3.78 | 3.65 | 3.70 | 3.61 | 1.65% | 41,425 |
| Apr 14, 2025 | 3.65 | 3.88 | 3.56 | 3.64 | 3.55 | 1.68% | 107,877 |
| Apr 11, 2025 | 3.56 | 3.59 | 3.44 | 3.58 | 3.50 | 1.13% | 92,148 |
| Apr 10, 2025 | 3.63 | 3.89 | 3.50 | 3.54 | 3.46 | -5.35% | 133,604 |
| Apr 9, 2025 | 3.46 | 3.85 | 3.46 | 3.74 | 3.65 | 7.47% | 128,644 |
| Apr 8, 2025 | 3.69 | 3.69 | 3.46 | 3.48 | 3.40 | -1.97% | 158,732 |
| Apr 7, 2025 | 3.52 | 3.82 | 3.51 | 3.55 | 3.47 | -1.39% | 231,387 |
| Apr 4, 2025 | 3.65 | 3.76 | 3.57 | 3.60 | 3.52 | -2.96% | 167,845 |
| Apr 3, 2025 | 3.79 | 3.87 | 3.67 | 3.71 | 3.62 | -2.88% | 189,543 |
| Apr 2, 2025 | 3.88 | 4.00 | 3.80 | 3.82 | 3.73 | -1.80% | 92,852 |