Clipper Realty Inc. Common Stock (CLPR)
3.1400
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:26 AM EDT
Historical Prices For Clipper Realty Inc. Common Stock (CLPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 3.18 | 3.32 | 3.14 | 3.14 | 102,915 | 3.14 |
| 5/28/2026 | 2.98 | 3.27 | 2.96 | 3.19 | 157,528 | 3.19 |
| 5/27/2026 | 3.00 | 3.03 | 2.93 | 2.96 | 135,043 | 2.96 |
| 5/26/2026 | 2.90 | 3.06 | 2.83 | 3.05 | 209,881 | 3.05 |
| 5/22/2026 | 3.09 | 3.16 | 2.90 | 2.91 | 140,835 | 2.81 |
| 5/21/2026 | 2.90 | 3.13 | 2.90 | 3.09 | 148,913 | 2.99 |
| 5/20/2026 | 3.09 | 3.09 | 2.90 | 2.92 | 162,736 | 2.82 |
| 5/19/2026 | 3.11 | 3.13 | 2.98 | 3.04 | 64,079 | 2.94 |
| 5/18/2026 | 2.92 | 3.17 | 2.92 | 3.16 | 123,682 | 3.06 |
| 5/15/2026 | 3.00 | 3.05 | 2.88 | 2.92 | 117,040 | 2.82 |
| 5/14/2026 | 3.02 | 3.09 | 3.02 | 3.02 | 49,405 | 2.92 |
| 5/13/2026 | 3.00 | 3.05 | 3.00 | 3.01 | 57,575 | 2.91 |
| 5/12/2026 | 3.00 | 3.02 | 2.96 | 2.99 | 43,156 | 2.89 |
| 5/11/2026 | 3.05 | 3.10 | 2.98 | 3.01 | 73,252 | 2.91 |
| 5/08/2026 | 3.09 | 3.13 | 3.05 | 3.07 | 46,051 | 2.97 |
| 5/07/2026 | 3.11 | 3.24 | 3.10 | 3.12 | 31,896 | 3.02 |
| 5/06/2026 | 3.20 | 3.27 | 3.10 | 3.11 | 74,051 | 3.01 |
| 5/05/2026 | 3.19 | 3.30 | 3.19 | 3.20 | 33,613 | 3.10 |
| 5/04/2026 | 3.32 | 3.33 | 3.17 | 3.22 | 70,397 | 3.11 |
| 5/01/2026 | 3.40 | 3.42 | 3.34 | 3.34 | 36,663 | 3.23 |
| 4/30/2026 | 3.40 | 3.45 | 3.36 | 3.39 | 50,000 | 3.28 |
| 4/29/2026 | 3.50 | 3.54 | 3.37 | 3.40 | 41,724 | 3.29 |
| 4/28/2026 | 3.41 | 3.54 | 3.39 | 3.54 | 53,030 | 3.42 |
| 4/27/2026 | 3.31 | 3.45 | 3.31 | 3.36 | 21,589 | 3.25 |
| 4/24/2026 | 3.24 | 3.42 | 3.24 | 3.34 | 20,758 | 3.23 |
| 4/23/2026 | 3.42 | 3.45 | 3.23 | 3.27 | 69,150 | 3.16 |
| 4/22/2026 | 3.48 | 3.55 | 3.44 | 3.45 | 51,359 | 3.34 |
| 4/21/2026 | 3.35 | 3.56 | 3.31 | 3.38 | 179,070 | 3.27 |
| 4/20/2026 | 3.29 | 3.39 | 3.29 | 3.32 | 25,871 | 3.21 |
| 4/17/2026 | 3.33 | 3.41 | 3.25 | 3.37 | 53,034 | 3.26 |
| 4/16/2026 | 3.36 | 3.36 | 3.19 | 3.28 | 38,234 | 3.17 |
| 4/15/2026 | 3.25 | 3.42 | 3.22 | 3.35 | 88,170 | 3.24 |
| 4/14/2026 | 3.29 | 3.29 | 3.18 | 3.28 | 40,657 | 3.17 |
| 4/13/2026 | 3.16 | 3.29 | 3.10 | 3.29 | 42,258 | 3.18 |
| 4/10/2026 | 3.20 | 3.21 | 3.11 | 3.16 | 71,671 | 3.06 |
| 4/09/2026 | 3.11 | 3.24 | 3.08 | 3.20 | 42,964 | 3.10 |
| 4/08/2026 | 3.05 | 3.18 | 3.00 | 3.16 | 80,531 | 3.06 |
| 4/07/2026 | 2.97 | 3.02 | 2.92 | 2.98 | 61,866 | 2.88 |
| 4/06/2026 | 2.90 | 3.02 | 2.87 | 3.00 | 97,352 | 2.90 |
| 4/02/2026 | 2.96 | 2.96 | 2.83 | 2.93 | 178,901 | 2.83 |
| 4/01/2026 | 3.03 | 3.03 | 2.95 | 2.95 | 73,157 | 2.85 |
| 3/31/2026 | 3.11 | 3.12 | 2.99 | 3.02 | 55,865 | 2.92 |
| 3/30/2026 | 2.97 | 3.14 | 2.89 | 3.08 | 140,427 | 2.98 |
| 3/27/2026 | 3.03 | 3.04 | 2.92 | 2.93 | 84,338 | 2.83 |
| 3/26/2026 | 3.05 | 3.10 | 3.01 | 3.02 | 44,034 | 2.92 |
| 3/25/2026 | 3.21 | 3.21 | 3.04 | 3.05 | 42,094 | 2.95 |
| 3/24/2026 | 3.23 | 3.25 | 3.12 | 3.15 | 56,200 | 3.05 |
| 3/23/2026 | 3.11 | 3.25 | 3.05 | 3.25 | 80,086 | 3.14 |
| 3/20/2026 | 3.08 | 3.15 | 3.00 | 3.15 | 223,911 | 3.05 |
| 3/19/2026 | 3.01 | 3.14 | 3.01 | 3.06 | 61,635 | 2.96 |
| 3/18/2026 | 3.06 | 3.09 | 2.97 | 3.04 | 92,991 | 2.94 |
| 3/17/2026 | 3.06 | 3.13 | 3.03 | 3.07 | 72,618 | 2.97 |
| 3/16/2026 | 3.11 | 3.13 | 3.02 | 3.02 | 46,577 | 2.92 |
| 3/13/2026 | 3.05 | 3.14 | 3.02 | 3.05 | 106,396 | 2.95 |
| 3/12/2026 | 3.10 | 3.13 | 3.05 | 3.08 | 102,898 | 2.98 |
| 3/11/2026 | 3.19 | 3.30 | 3.18 | 3.21 | 71,116 | 3.01 |
| 3/10/2026 | 3.18 | 3.25 | 3.14 | 3.21 | 43,565 | 3.01 |
| 3/09/2026 | 3.11 | 3.20 | 3.09 | 3.20 | 59,963 | 3.00 |
| 3/06/2026 | 3.18 | 3.18 | 3.12 | 3.12 | 65,086 | 2.93 |
| 3/05/2026 | 3.21 | 3.24 | 3.15 | 3.20 | 52,667 | 3.00 |
| 3/04/2026 | 3.20 | 3.24 | 3.18 | 3.21 | 44,007 | 3.01 |
| 3/03/2026 | 3.17 | 3.24 | 3.10 | 3.20 | 72,837 | 3.00 |
| 3/02/2026 | 3.11 | 3.31 | 3.04 | 3.21 | 104,944 | 3.01 |