Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
63.00
0.00 (0.00%)
Nov 7, 2025, 12:46 PM EST - Market open
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 23, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - | 69 |
| 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 15, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - | 206 |
| 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 7, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - | 13 |
| 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 |
| Sep 23, 2025 | 63.74 | 64.38 | 63.74 | 64.38 | 64.38 | 1.77% | 3,846 |
| Sep 22, 2025 | 63.74 | 63.75 | 62.51 | 63.26 | 63.26 | -1.16% | 14,194 |
| Sep 19, 2025 | 63.75 | 64.73 | 63.75 | 64.00 | 64.00 | -1.11% | 9,479 |
| Sep 18, 2025 | 65.00 | 65.00 | 64.10 | 64.72 | 64.72 | 0.72% | 2,744 |
| Sep 17, 2025 | 64.15 | 64.27 | 63.84 | 64.26 | 64.26 | 1.50% | 11,240 |
| Sep 16, 2025 | 63.75 | 64.45 | 63.31 | 63.31 | 63.31 | -0.69% | 6,493 |
| Sep 15, 2025 | 63.50 | 63.75 | 63.25 | 63.75 | 63.75 | -0.36% | 13,398 |
| Sep 12, 2025 | 63.98 | 63.98 | 63.25 | 63.98 | 63.98 | -0.30% | 19,234 |
| Sep 11, 2025 | 64.45 | 64.45 | 64.13 | 64.18 | 64.18 | 0.43% | 13,635 |
| Sep 10, 2025 | 59.05 | 63.95 | 59.05 | 63.90 | 63.90 | 0.63% | 9,370 |
| Sep 9, 2025 | 63.50 | 63.50 | 63.25 | 63.50 | 63.50 | -0.78% | 11,560 |
| Sep 8, 2025 | 63.75 | 64.00 | 63.75 | 64.00 | 64.00 | -0.16% | 7,204 |
| Sep 5, 2025 | 64.50 | 64.50 | 64.00 | 64.10 | 64.10 | -0.23% | 7,034 |
| Sep 4, 2025 | 63.40 | 65.29 | 63.32 | 64.25 | 64.25 | 1.37% | 11,318 |
| Sep 3, 2025 | 62.76 | 64.24 | 62.76 | 63.38 | 63.38 | 1.00% | 4,807 |
| Sep 2, 2025 | 62.42 | 62.89 | 62.42 | 62.75 | 62.75 | -0.33% | 652 |
| Aug 29, 2025 | 62.75 | 63.25 | 62.75 | 62.96 | 62.96 | 0.26% | 11,818 |
| Aug 28, 2025 | 62.50 | 63.24 | 62.50 | 62.80 | 62.80 | 0.07% | 10,276 |