Belpointe PREP, LLC (OZ)
NYSEAMERICAN: OZ · Real-Time Price · USD
54.62
+0.09 (0.17%)
At close: Jan 8, 2026, 4:00 PM EST
54.62
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
Belpointe PREP, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 55.60 | 55.60 | 54.39 | 54.62 | 54.62 | 0.17% | 18,719 |
| Jan 7, 2026 | 54.52 | 54.83 | 54.50 | 54.53 | 54.53 | -0.13% | 15,962 |
| Jan 6, 2026 | 54.45 | 56.21 | 54.05 | 54.60 | 54.60 | -0.11% | 19,708 |
| Jan 5, 2026 | 55.55 | 56.66 | 50.00 | 54.66 | 54.66 | -2.67% | 26,303 |
| Jan 2, 2026 | 62.00 | 62.00 | 56.16 | 56.16 | 56.16 | -13.64% | 108,860 |
| Dec 31, 2025 | 65.00 | 66.31 | 64.00 | 65.03 | 65.03 | -0.31% | 62,001 |
| Dec 30, 2025 | 62.49 | 65.23 | 62.44 | 65.23 | 65.23 | 5.16% | 41,813 |
| Dec 29, 2025 | 64.50 | 64.50 | 60.84 | 62.03 | 62.03 | -3.80% | 23,742 |
| Dec 26, 2025 | 64.80 | 65.25 | 64.05 | 64.48 | 64.48 | -0.49% | 15,161 |
| Dec 24, 2025 | 65.00 | 65.89 | 64.60 | 64.80 | 64.80 | -0.25% | 13,036 |
| Dec 23, 2025 | 64.51 | 65.43 | 63.76 | 64.96 | 64.96 | -0.43% | 29,741 |
| Dec 22, 2025 | 64.10 | 65.26 | 63.39 | 65.24 | 65.24 | 1.07% | 9,080 |
| Dec 19, 2025 | 66.75 | 67.01 | 64.51 | 64.55 | 64.55 | -3.79% | 15,493 |
| Dec 18, 2025 | 67.00 | 67.25 | 66.49 | 67.09 | 67.09 | 1.65% | 25,747 |
| Dec 17, 2025 | 66.50 | 69.00 | 65.78 | 66.00 | 66.00 | 0.38% | 25,885 |
| Dec 16, 2025 | 63.47 | 66.99 | 63.47 | 65.75 | 65.75 | 2.10% | 21,289 |
| Dec 15, 2025 | 64.00 | 64.96 | 63.91 | 64.40 | 64.40 | 1.55% | 25,138 |
| Dec 12, 2025 | 63.74 | 64.00 | 63.12 | 63.42 | 63.42 | -0.46% | 20,763 |
| Dec 11, 2025 | 63.30 | 64.00 | 63.00 | 63.72 | 63.72 | 1.13% | 13,864 |
| Dec 10, 2025 | 62.60 | 63.00 | 62.00 | 63.00 | 63.00 | 3.83% | 9,953 |
| Dec 9, 2025 | 60.25 | 61.50 | 60.25 | 60.68 | 60.68 | 1.97% | 6,142 |
| Dec 8, 2025 | 58.50 | 59.50 | 58.47 | 59.50 | 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% | 12,322 |
| 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 |