Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.880
-0.100 (-2.51%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.90 | 3.98 | 3.90 | 3.90 | 3.81 | -1.52% | 55,184 |
| Feb 11, 2025 | 3.93 | 3.99 | 3.90 | 3.96 | 3.86 | 0.25% | 91,331 |
| Feb 10, 2025 | 3.96 | 4.05 | 3.94 | 3.95 | 3.85 | - | 39,729 |
| Feb 7, 2025 | 4.04 | 4.10 | 3.93 | 3.95 | 3.85 | -1.99% | 48,765 |
| Feb 6, 2025 | 4.14 | 4.14 | 4.00 | 4.03 | 3.93 | -1.23% | 34,787 |
| Feb 5, 2025 | 4.12 | 4.15 | 4.04 | 4.08 | 3.98 | - | 38,622 |
| Feb 4, 2025 | 3.99 | 4.29 | 3.92 | 4.08 | 3.98 | 1.49% | 153,051 |
| Feb 3, 2025 | 3.96 | 4.20 | 3.92 | 4.02 | 3.92 | -1.47% | 141,024 |
| Jan 31, 2025 | 4.19 | 4.29 | 4.02 | 4.08 | 3.98 | -1.69% | 51,113 |
| Jan 30, 2025 | 4.02 | 4.29 | 4.00 | 4.15 | 4.05 | 5.33% | 113,547 |
| Jan 29, 2025 | 4.02 | 4.04 | 3.90 | 3.94 | 3.84 | -1.50% | 52,861 |
| Jan 28, 2025 | 4.07 | 4.18 | 4.00 | 4.00 | 3.90 | -1.72% | 87,539 |
| Jan 27, 2025 | 4.02 | 4.13 | 4.00 | 4.07 | 3.97 | 1.24% | 79,950 |
| Jan 24, 2025 | 4.11 | 4.16 | 4.01 | 4.02 | 3.92 | -1.23% | 44,781 |
| Jan 23, 2025 | 3.95 | 4.11 | 3.87 | 4.07 | 3.97 | 1.75% | 113,676 |
| Jan 22, 2025 | 4.13 | 4.17 | 3.96 | 4.00 | 3.90 | -4.08% | 132,924 |
| Jan 21, 2025 | 3.95 | 4.23 | 3.95 | 4.17 | 4.07 | 5.04% | 130,445 |
| Jan 17, 2025 | 4.05 | 4.15 | 3.94 | 3.97 | 3.87 | -1.24% | 80,543 |
| Jan 16, 2025 | 4.15 | 4.21 | 3.97 | 4.02 | 3.92 | -4.06% | 98,398 |