Belpointe PREP, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.29	31.85	30.89	31.01	31.01	-1.71%	19,436
Nov 10, 2026	32.01	32.02	31.29	31.55	31.55	-4.83%	22,397
Nov 9, 2026	33.72	34.12	33.05	33.15	33.15	-1.18%	18,296
Nov 6, 2026	34.00	34.00	33.40	33.55	33.55	2.84%	3,869
Nov 5, 2026	35.25	35.25	29.94	32.62	32.62	-5.28%	34,256
Nov 4, 2026	34.52	34.93	34.17	34.44	34.44	2.81%	12,173
Nov 3, 2026	34.05	34.20	33.50	33.50	33.50	-1.09%	12,501
Nov 2, 2026	34.02	34.50	33.87	33.87	33.87	-0.38%	24,619
Oct 30, 2026	34.70	34.70	33.72	34.00	34.00	-0.09%	22,897
Oct 29, 2026	34.52	35.10	34.00	34.03	34.03	0.24%	19,475
Oct 28, 2026	34.51	34.52	33.88	33.95	33.95	-1.65%	28,152
Oct 27, 2026	35.60	35.65	34.52	34.52	34.52	-2.82%	16,850
Oct 26, 2026	36.23	36.46	35.52	35.52	35.52	-2.08%	15,067
Oct 23, 2026	37.02	37.12	36.25	36.28	36.28	-2.62%	14,484
Oct 22, 2026	36.28	37.25	36.28	37.25	37.25	1.78%	12,905
Oct 21, 2026	36.25	37.36	35.75	36.60	36.60	0.97%	30,264
Oct 20, 2026	36.17	36.75	36.17	36.25	36.25	-	24,450
Oct 19, 2026	36.25	36.84	36.01	36.25	36.25	1.40%	17,817
Oct 16, 2026	37.44	37.47	35.42	35.75	35.75	-3.43%	36,620
Oct 15, 2026	37.65	38.27	37.02	37.02	37.02	-1.33%	17,764
Oct 14, 2026	38.43	38.75	37.52	37.52	37.52	-1.32%	19,213
Oct 13, 2026	38.50	39.07	38.02	38.02	38.02	-0.16%	18,156
Oct 12, 2026	37.52	39.28	37.50	38.08	38.08	2.72%	51,046
Oct 9, 2026	40.64	40.64	36.00	37.07	37.07	-7.67%	86,963
Oct 8, 2026	40.50	40.81	39.51	40.15	40.15	-0.74%	37,738
Oct 7, 2026	40.83	41.07	40.25	40.45	40.45	-1.29%	36,117
Oct 6, 2026	41.45	41.45	40.79	40.98	40.98	-0.59%	8,784
Oct 5, 2026	40.86	41.30	40.18	41.23	41.23	0.79%	16,252
Oct 2, 2026	41.41	41.90	40.90	40.90	40.90	-1.26%	11,007
Oct 1, 2026	41.02	41.65	40.76	41.42	41.42	0.98%	21,462
Sep 30, 2026	41.04	42.16	41.02	41.02	41.02	-1.20%	26,147
Sep 29, 2026	41.78	42.37	40.95	41.52	41.52	-1.14%	46,681
Sep 28, 2026	44.28	44.49	41.77	42.00	42.00	-4.13%	49,853
Sep 25, 2026	44.37	44.44	43.81	43.81	43.81	-0.45%	25,160
Sep 24, 2026	45.11	45.11	44.01	44.01	44.01	-0.65%	13,124
Sep 23, 2026	44.35	44.77	44.00	44.30	44.30	-0.36%	14,079
Sep 22, 2026	46.47	46.47	42.59	44.46	44.46	-0.47%	29,192
Sep 21, 2026	45.67	45.67	44.67	44.67	44.67	-1.82%	17,901
Sep 18, 2026	46.82	46.82	45.50	45.50	45.50	-2.82%	31,774
Sep 17, 2026	47.10	47.24	46.82	46.82	46.82	0.15%	6,017
Sep 16, 2026	47.40	47.54	46.75	46.75	46.75	-1.48%	6,073
Sep 15, 2026	48.00	48.00	47.35	47.45	47.45	-0.32%	9,033
Sep 14, 2026	47.60	47.95	47.50	47.60	47.60	0.16%	9,198
Sep 11, 2026	47.93	47.98	47.51	47.53	47.53	-0.83%	12,343
Sep 10, 2026	48.10	48.10	47.82	47.93	47.93	0.22%	5,200
Sep 9, 2026	48.01	48.10	47.82	47.82	47.82	-0.69%	7,728
Sep 8, 2026	48.02	48.15	48.02	48.15	48.15	-0.06%	1,862
Sep 4, 2026	48.11	48.20	48.11	48.18	48.18	-0.04%	2,853
Sep 3, 2026	48.20	48.41	48.20	48.20	48.20	0.37%	6,550
Sep 2, 2026	47.80	48.20	47.78	48.02	48.02	-0.11%	16,753