Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.440
-0.040 (-1.15%)
Aug 1, 2025, 4:00 PM - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | -1.15% | 96,179 |
| Jul 31, 2025 | 3.51 | 3.63 | 3.47 | 3.48 | 3.48 | -2.25% | 125,248 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.51 | 3.56 | 3.56 | -2.20% | 146,878 |
| Jul 29, 2025 | 3.67 | 3.73 | 3.56 | 3.64 | 3.64 | -1.09% | 91,394 |
| Jul 28, 2025 | 3.71 | 3.76 | 3.62 | 3.68 | 3.68 | -0.81% | 78,441 |
| Jul 25, 2025 | 3.78 | 3.83 | 3.70 | 3.71 | 3.71 | -2.62% | 58,739 |
| Jul 24, 2025 | 3.93 | 3.96 | 3.80 | 3.81 | 3.81 | -4.27% | 76,566 |
| Jul 23, 2025 | 4.02 | 4.02 | 3.88 | 3.98 | 3.98 | -0.75% | 73,152 |
| Jul 22, 2025 | 4.04 | 4.17 | 4.00 | 4.01 | 4.01 | -0.99% | 63,082 |
| Jul 21, 2025 | 4.14 | 4.21 | 4.00 | 4.05 | 4.05 | -0.49% | 79,188 |
| Jul 18, 2025 | 3.86 | 4.39 | 3.86 | 4.07 | 4.07 | 6.27% | 268,477 |
| Jul 17, 2025 | 3.91 | 3.99 | 3.83 | 3.83 | 3.83 | -1.54% | 68,958 |
| Jul 16, 2025 | 3.77 | 3.96 | 3.72 | 3.89 | 3.89 | 3.46% | 75,852 |
| Jul 15, 2025 | 3.85 | 3.91 | 3.75 | 3.76 | 3.76 | -2.34% | 65,549 |
| Jul 14, 2025 | 3.62 | 3.86 | 3.62 | 3.85 | 3.85 | 6.06% | 88,809 |
| Jul 11, 2025 | 3.67 | 3.67 | 3.55 | 3.63 | 3.63 | -1.36% | 71,587 |
| Jul 10, 2025 | 3.60 | 3.69 | 3.56 | 3.68 | 3.68 | 2.79% | 74,737 |
| Jul 9, 2025 | 3.60 | 3.68 | 3.54 | 3.58 | 3.58 | 0.28% | 57,011 |
| Jul 8, 2025 | 3.64 | 3.75 | 3.57 | 3.57 | 3.57 | -1.11% | 73,048 |
| Jul 7, 2025 | 3.86 | 3.86 | 3.61 | 3.61 | 3.61 | -6.72% | 106,536 |
| Jul 3, 2025 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | - | 23,189 |
| Jul 2, 2025 | 3.79 | 3.89 | 3.75 | 3.87 | 3.87 | 2.11% | 61,160 |
| Jul 1, 2025 | 3.67 | 3.86 | 3.67 | 3.79 | 3.79 | 3.27% | 148,866 |
| Jun 30, 2025 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | -1.87% | 69,562 |
| Jun 27, 2025 | 3.68 | 3.80 | 3.65 | 3.74 | 3.74 | 1.08% | 423,949 |
| Jun 26, 2025 | 3.66 | 3.75 | 3.63 | 3.70 | 3.70 | 1.65% | 63,235 |
| Jun 25, 2025 | 3.85 | 3.90 | 3.60 | 3.64 | 3.64 | -6.91% | 239,499 |
| Jun 24, 2025 | 3.93 | 3.95 | 3.84 | 3.91 | 3.91 | 0.51% | 42,182 |
| Jun 23, 2025 | 3.80 | 3.93 | 3.79 | 3.89 | 3.89 | 1.83% | 67,775 |
| Jun 20, 2025 | 3.89 | 3.93 | 3.82 | 3.82 | 3.82 | -0.78% | 89,274 |
| Jun 18, 2025 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | 0.79% | 49,055 |
| Jun 17, 2025 | 3.83 | 3.93 | 3.81 | 3.82 | 3.82 | -1.29% | 40,917 |
| Jun 16, 2025 | 3.82 | 3.93 | 3.81 | 3.87 | 3.87 | 2.11% | 31,198 |
| Jun 13, 2025 | 3.89 | 3.94 | 3.79 | 3.79 | 3.79 | -4.29% | 68,099 |
| 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 |