Belpointe PREP, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	49.75	49.75	49.73	49.73	49.73	-0.54%	702
Apr 21, 2026	50.75	50.75	49.60	50.00	50.00	-0.02%	3,753
Apr 20, 2026	50.50	50.71	50.01	50.01	50.01	-1.38%	6,123
Apr 17, 2026	50.61	50.75	50.40	50.71	50.71	0.32%	3,618
Apr 16, 2026	50.50	50.65	50.00	50.55	50.55	0.37%	10,205
Apr 15, 2026	51.70	52.10	49.43	50.37	50.37	-2.56%	25,611
Apr 14, 2026	55.60	55.60	49.05	51.69	51.69	-7.66%	60,618
Apr 13, 2026	52.83	56.54	52.50	55.98	55.98	6.45%	28,355
Apr 10, 2026	53.47	53.47	51.85	52.59	52.59	0.31%	7,193
Apr 9, 2026	52.90	53.48	52.43	52.43	52.43	-2.00%	58,987
Apr 8, 2026	52.25	54.66	52.25	53.50	53.50	-0.41%	23,736
Apr 7, 2026	55.01	55.64	53.72	53.72	53.72	-5.12%	31,914
Apr 6, 2026	56.39	57.90	56.39	56.62	56.62	1.11%	15,662
Apr 2, 2026	55.00	56.07	54.00	56.00	56.00	2.38%	43,014
Apr 1, 2026	52.48	54.89	52.48	54.70	54.70	2.82%	17,988
Mar 31, 2026	51.64	53.20	51.64	53.20	53.20	3.04%	10,400
Mar 30, 2026	51.87	52.40	51.01	51.63	51.63	-0.73%	26,943
Mar 27, 2026	53.20	53.64	51.73	52.01	52.01	-1.90%	31,173
Mar 26, 2026	52.15	53.02	51.55	53.02	53.02	2.18%	9,845
Mar 25, 2026	52.24	52.70	51.16	51.89	51.89	-1.26%	13,135
Mar 24, 2026	51.65	52.61	51.65	52.55	52.55	1.06%	13,893
Mar 23, 2026	51.97	52.25	51.20	52.00	52.00	0.76%	18,335
Mar 20, 2026	53.21	53.87	51.04	51.61	51.61	-3.55%	18,160
Mar 19, 2026	56.92	57.35	53.22	53.51	53.51	-6.07%	31,186
Mar 18, 2026	53.90	57.10	53.90	56.97	56.97	3.06%	15,047
Mar 17, 2026	54.81	56.20	54.75	55.28	55.28	-0.88%	24,940
Mar 16, 2026	53.60	56.87	53.30	55.77	55.77	4.85%	35,242
Mar 13, 2026	52.08	53.19	52.03	53.19	53.19	2.05%	20,653
Mar 12, 2026	52.50	52.50	51.67	52.12	52.12	-1.24%	26,406
Mar 11, 2026	52.57	53.00	51.92	52.78	52.78	1.19%	18,101
Mar 10, 2026	51.25	52.30	51.00	52.16	52.16	1.26%	18,477
Mar 9, 2026	51.47	51.65	50.00	51.51	51.51	0.66%	20,795
Mar 6, 2026	51.55	51.80	50.35	51.17	51.17	-0.76%	14,075
Mar 5, 2026	51.24	51.75	50.84	51.56	51.56	0.29%	17,291
Mar 4, 2026	51.04	52.00	50.80	51.41	51.41	0.49%	24,670
Mar 3, 2026	50.00	51.16	49.55	51.16	51.16	2.12%	10,311
Mar 2, 2026	49.47	50.18	49.44	50.10	50.10	0.45%	6,190
Feb 27, 2026	49.40	49.89	49.25	49.88	49.88	0.23%	13,136
Feb 26, 2026	49.60	49.80	49.01	49.76	49.76	0.53%	19,006
Feb 25, 2026	48.55	49.50	48.50	49.50	49.50	1.71%	17,994
Feb 24, 2026	49.65	49.65	48.52	48.67	48.67	-1.68%	12,308
Feb 23, 2026	49.50	49.88	49.26	49.50	49.50	0.44%	24,432
Feb 20, 2026	50.35	50.35	49.28	49.28	49.28	-2.12%	7,033
Feb 19, 2026	50.43	50.56	50.35	50.35	50.35	-0.36%	1,577
Feb 18, 2026	50.69	50.87	50.50	50.53	50.53	-0.70%	6,982
Feb 17, 2026	50.63	50.99	50.40	50.89	50.89	1.37%	5,001
Feb 13, 2026	50.06	51.04	50.04	50.20	50.20	-0.36%	3,500
Feb 12, 2026	50.43	50.43	50.06	50.38	50.38	0.21%	4,996
Feb 11, 2026	50.03	50.65	50.03	50.28	50.28	0.45%	8,754
Feb 10, 2026	49.95	50.31	49.95	50.05	50.05	0.36%	2,439