Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
4.460
-0.440 (-8.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.00 | 5.00 | 4.45 | 4.46 | 4.46 | -8.98% | 65,905 |
| Feb 20, 2025 | 4.86 | 5.16 | 4.66 | 4.90 | 4.90 | 1.03% | 141,942 |
| Feb 19, 2025 | 4.50 | 4.98 | 4.46 | 4.85 | 4.85 | 5.90% | 155,586 |
| Feb 18, 2025 | 4.22 | 4.70 | 4.05 | 4.58 | 4.58 | 12.53% | 194,055 |
| Feb 14, 2025 | 3.91 | 4.26 | 3.86 | 4.07 | 4.07 | 3.56% | 165,322 |
| Feb 13, 2025 | 3.93 | 4.05 | 3.90 | 3.93 | 3.93 | 0.77% | 47,122 |
| Feb 12, 2025 | 3.90 | 3.98 | 3.90 | 3.90 | 3.90 | -1.52% | 55,184 |
| Feb 11, 2025 | 3.93 | 3.99 | 3.90 | 3.96 | 3.96 | 0.25% | 91,331 |
| Feb 10, 2025 | 3.96 | 4.05 | 3.94 | 3.95 | 3.95 | - | 39,729 |
| Feb 7, 2025 | 4.04 | 4.10 | 3.93 | 3.95 | 3.95 | -1.99% | 48,765 |
| Feb 6, 2025 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -1.23% | 34,787 |
| Feb 5, 2025 | 4.12 | 4.15 | 4.04 | 4.08 | 4.08 | - | 38,622 |
| Feb 4, 2025 | 3.99 | 4.29 | 3.92 | 4.08 | 4.08 | 1.49% | 153,051 |
| Feb 3, 2025 | 3.96 | 4.20 | 3.92 | 4.02 | 4.02 | -1.47% | 141,024 |
| Jan 31, 2025 | 4.19 | 4.29 | 4.02 | 4.08 | 4.08 | -1.69% | 51,113 |
| Jan 30, 2025 | 4.02 | 4.29 | 4.00 | 4.15 | 4.15 | 5.33% | 113,547 |
| Jan 29, 2025 | 4.02 | 4.04 | 3.90 | 3.94 | 3.94 | -1.50% | 52,861 |
| Jan 28, 2025 | 4.07 | 4.18 | 4.00 | 4.00 | 4.00 | -1.72% | 87,539 |
| Jan 27, 2025 | 4.02 | 4.13 | 4.00 | 4.07 | 4.07 | 1.24% | 79,950 |
| Jan 24, 2025 | 4.11 | 4.16 | 4.01 | 4.02 | 4.02 | -1.23% | 44,781 |
| Jan 23, 2025 | 3.95 | 4.11 | 3.87 | 4.07 | 4.07 | 1.75% | 113,676 |
| Jan 22, 2025 | 4.13 | 4.17 | 3.96 | 4.00 | 4.00 | -4.08% | 132,924 |
| Jan 21, 2025 | 3.95 | 4.23 | 3.95 | 4.17 | 4.17 | 5.04% | 130,445 |
| Jan 17, 2025 | 4.05 | 4.15 | 3.94 | 3.97 | 3.97 | -1.24% | 80,543 |
| Jan 16, 2025 | 4.15 | 4.21 | 3.97 | 4.02 | 4.02 | -4.06% | 98,398 |
| Jan 15, 2025 | 4.02 | 4.35 | 3.91 | 4.19 | 4.19 | 7.71% | 140,685 |
| Jan 14, 2025 | 3.97 | 4.01 | 3.83 | 3.89 | 3.89 | -1.02% | 79,186 |
| Jan 13, 2025 | 3.93 | 4.03 | 3.86 | 3.93 | 3.93 | -1.26% | 101,236 |
| Jan 10, 2025 | 4.11 | 4.16 | 3.96 | 3.98 | 3.98 | -3.63% | 109,848 |
| Jan 8, 2025 | 4.23 | 4.23 | 4.07 | 4.13 | 4.13 | -2.82% | 131,580 |
| Jan 7, 2025 | 4.35 | 4.42 | 4.21 | 4.25 | 4.25 | -2.52% | 114,663 |
| Jan 6, 2025 | 4.55 | 4.70 | 4.34 | 4.36 | 4.36 | -4.18% | 82,296 |
| Jan 3, 2025 | 4.42 | 4.71 | 4.38 | 4.55 | 4.55 | 2.48% | 88,708 |
| Jan 2, 2025 | 4.60 | 4.65 | 4.36 | 4.44 | 4.44 | -3.06% | 120,701 |
| Dec 31, 2024 | 4.72 | 4.86 | 4.47 | 4.58 | 4.58 | -2.55% | 150,881 |
| Dec 30, 2024 | 4.63 | 4.99 | 4.53 | 4.70 | 4.70 | 1.29% | 147,534 |
| Dec 27, 2024 | 5.02 | 5.16 | 4.62 | 4.64 | 4.64 | -9.90% | 218,584 |
| Dec 26, 2024 | 5.19 | 5.35 | 5.08 | 5.15 | 5.15 | -3.92% | 90,040 |
| Dec 24, 2024 | 5.26 | 5.43 | 5.25 | 5.36 | 5.36 | 1.90% | 40,171 |
| Dec 23, 2024 | 5.74 | 5.74 | 4.85 | 5.26 | 5.26 | -9.31% | 253,607 |
| 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 |