Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
59.50
+1.15 (1.97%)
At close: Dec 8, 2025, 4:00 PM EST
59.50
0.00 (0.00%)
After-hours: Dec 8, 2025, 6:30 PM EST
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 58.50 | 59.50 | 58.47 | 59.50 | - | 1.97% | 60,810 |
| Dec 5, 2025 | 58.50 | 58.50 | 58.04 | 58.35 | 58.35 | -0.22% | 32,613 |
| Dec 4, 2025 | 58.50 | 58.50 | 58.29 | 58.48 | 58.48 | 0.36% | 24,398 |
| Dec 3, 2025 | 58.50 | 58.50 | 58.01 | 58.27 | 58.27 | -0.39% | 5,812 |
| Dec 2, 2025 | 58.50 | 58.50 | 58.38 | 58.50 | 58.50 | - | 6,356 |
| Dec 1, 2025 | 58.50 | 58.50 | 58.25 | 58.50 | 58.50 | - | 14,514 |
| Nov 28, 2025 | 58.26 | 58.50 | 57.76 | 58.50 | 58.50 | 0.41% | 11,601 |
| Nov 26, 2025 | 59.02 | 59.02 | 58.26 | 58.26 | 58.26 | -1.29% | 17,758 |
| Nov 25, 2025 | 59.07 | 59.51 | 59.02 | 59.02 | 59.02 | -0.05% | 12,307 |
| Nov 24, 2025 | 59.51 | 59.51 | 59.05 | 59.05 | 59.05 | -3.20% | 4,737 |
| Nov 21, 2025 | 60.01 | 61.75 | 59.65 | 61.00 | 61.00 | 1.62% | 5,555 |
| Nov 20, 2025 | 60.15 | 60.50 | 60.03 | 60.03 | 60.03 | -1.69% | 1,375 |
| Nov 19, 2025 | 61.00 | 62.35 | 61.00 | 61.06 | 61.06 | 2.60% | 1,337 |
| Nov 18, 2025 | 60.99 | 60.99 | 59.17 | 59.51 | 59.51 | -6.14% | 5,261 |
| Nov 17, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.39% | 589 |
| Nov 14, 2025 | 60.53 | 61.40 | 60.53 | 60.74 | 60.74 | -0.43% | 2,954 |
| Nov 13, 2025 | 61.02 | 62.05 | 59.17 | 61.00 | 61.00 | -2.38% | 12,241 |
| Nov 12, 2025 | 59.63 | 62.49 | 59.63 | 62.49 | 62.49 | 0.39% | 9,563 |
| Nov 11, 2025 | 61.50 | 62.87 | 61.50 | 62.25 | 62.25 | 0.40% | 2,360 |
| Nov 10, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -1.59% | 4,536 |
| Nov 7, 2025 | 63.00 | 63.09 | 62.08 | 63.00 | 63.00 | - | 6,161 |
| Nov 6, 2025 | 64.58 | 64.87 | 63.00 | 63.00 | 63.00 | -3.45% | 8,667 |
| Nov 5, 2025 | 66.50 | 66.73 | 65.00 | 65.25 | 65.25 | -1.30% | 5,828 |
| Nov 4, 2025 | 66.42 | 66.82 | 66.06 | 66.11 | 66.11 | -2.77% | 2,039 |
| Nov 3, 2025 | 66.13 | 68.00 | 66.00 | 67.99 | 67.99 | 2.67% | 3,342 |
| Oct 31, 2025 | 65.25 | 67.69 | 65.01 | 66.23 | 66.23 | 0.88% | 13,671 |
| Oct 30, 2025 | 65.00 | 65.65 | 65.00 | 65.65 | 65.65 | 1.00% | 6,220 |
| Oct 29, 2025 | 64.22 | 65.00 | 64.22 | 65.00 | 65.00 | 3.01% | 6,223 |
| Oct 28, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.41% | 527 |
| Oct 27, 2025 | 63.75 | 64.00 | 63.13 | 64.00 | 64.00 | 0.71% | 5,118 |
| Oct 24, 2025 | 62.75 | 63.55 | 62.75 | 63.55 | 63.55 | 1.53% | 9,568 |
| Oct 22, 2025 | 62.54 | 62.59 | 61.22 | 62.59 | 62.59 | -0.65% | 1,175 |
| Oct 21, 2025 | 64.25 | 64.34 | 63.00 | 63.00 | 63.00 | -1.95% | 6,293 |
| Oct 20, 2025 | 64.00 | 64.25 | 64.00 | 64.25 | 64.25 | 1.33% | 3,503 |
| Oct 17, 2025 | 63.00 | 63.89 | 63.00 | 63.41 | 63.41 | -0.77% | 4,225 |
| Oct 16, 2025 | 64.15 | 64.15 | 63.45 | 63.90 | 63.90 | -0.61% | 4,358 |
| Oct 14, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.06% | 771 |
| Oct 13, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.31% | 293 |
| Oct 10, 2025 | 64.40 | 64.44 | 64.05 | 64.05 | 64.05 | -0.66% | 1,486 |
| Oct 9, 2025 | 64.50 | 64.90 | 64.48 | 64.48 | 64.48 | 0.46% | 1,465 |
| Oct 8, 2025 | 64.38 | 64.38 | 64.18 | 64.18 | 64.18 | -0.61% | 965 |
| Oct 6, 2025 | 64.49 | 64.92 | 64.49 | 64.58 | 64.58 | 0.32% | 2,908 |
| Oct 3, 2025 | 63.88 | 64.50 | 63.85 | 64.37 | 64.37 | 1.05% | 7,606 |
| Oct 2, 2025 | 63.80 | 63.80 | 63.50 | 63.70 | 63.70 | -0.89% | 3,658 |
| Oct 1, 2025 | 64.00 | 64.27 | 64.00 | 64.27 | 64.27 | 0.42% | 729 |
| Sep 30, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | - | 7,837 |
| Sep 29, 2025 | 63.70 | 64.30 | 63.70 | 64.00 | 64.00 | -0.39% | 4,965 |
| Sep 26, 2025 | 64.40 | 64.40 | 64.25 | 64.25 | 64.25 | 0.09% | 6,179 |
| Sep 25, 2025 | 64.00 | 64.40 | 63.56 | 64.20 | 64.20 | 0.62% | 5,837 |
| Sep 24, 2025 | 63.75 | 63.95 | 62.49 | 63.80 | 63.80 | -0.89% | 8,427 |