Belpointe PREP, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	49.76	50.80	49.26	49.26	49.26	-1.22%	16,968
May 14, 2026	49.99	49.99	49.84	49.87	49.87	-0.49%	2,780
May 13, 2026	50.12	50.12	50.12	50.12	50.12	-0.13%	299
May 12, 2026	50.29	50.40	50.00	50.18	50.18	-0.35%	4,823
May 11, 2026	50.70	50.70	50.36	50.36	50.36	-0.19%	1,043
May 8, 2026	51.03	51.03	50.45	50.45	50.45	-0.90%	7,927
May 7, 2026	50.85	51.00	50.85	50.91	50.91	0.17%	1,556
May 6, 2026	51.50	51.50	50.00	50.83	50.83	0.01%	2,087
May 5, 2026	50.87	51.49	50.50	50.82	50.82	-0.45%	4,367
May 4, 2026	50.58	51.05	50.58	51.05	51.05	1.14%	2,150
May 1, 2026	50.87	50.87	50.48	50.48	50.48	-1.97%	853
Apr 30, 2026	51.44	51.49	50.88	51.49	51.49	0.47%	6,413
Apr 29, 2026	50.70	51.25	50.30	51.25	51.25	0.49%	7,327
Apr 28, 2026	49.75	51.00	49.75	51.00	51.00	1.88%	9,458
Apr 27, 2026	49.92	50.75	49.91	50.06	50.06	-0.10%	11,088
Apr 24, 2026	50.00	50.71	49.93	50.11	50.11	0.22%	5,951
Apr 23, 2026	49.75	50.15	49.50	50.00	50.00	0.54%	10,067
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%	10,206
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