Clipper Realty, Inc. CLPR
NYSE · United States · Finance
$3.08-0.03 (-1.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.11 | -1.27% | $3.19 | $3.19 | $3.10 | 32.30K |
| 2026-09-30 | $3.15 | -2.17% | $3.21 | $3.21 | $3.13 | 54.90K |
| 2026-09-29 | $3.22 | -1.83% | $3.28 | $3.28 | $3.16 | 49.50K |
| 2026-09-28 | $3.28 | -1.20% | $3.28 | $3.42 | $3.21 | 128.80K |
| 2026-09-25 | $3.32 | -2.64% | $3.43 | $3.43 | $3.25 | 39.20K |
| 2026-09-24 | $3.41 | -1.16% | $3.39 | $3.44 | $3.35 | 72.00K |
| 2026-09-23 | $3.45 | 0.00% | $3.46 | $3.46 | $3.35 | 46.50K |
| 2026-09-22 | $3.45 | +4.86% | $3.32 | $3.51 | $3.32 | 93.70K |
| 2026-09-21 | $3.29 | -3.52% | $3.44 | $3.45 | $3.29 | 69.70K |
| 2026-09-18 | $3.41 | 0.00% | $3.41 | $3.46 | $3.36 | 41.10K |
| 2026-09-17 | $3.41 | -0.29% | $3.45 | $3.53 | $3.26 | 50.40K |
| 2026-09-16 | $3.42 | +2.09% | $3.33 | $3.47 | $3.27 | 60.90K |
| 2026-09-15 | $3.35 | -0.30% | $3.33 | $3.35 | $3.22 | 29.50K |
| 2026-09-14 | $3.36 | +4.35% | $3.19 | $3.38 | $3.18 | 53.60K |
| 2026-09-11 | $3.22 | -5.01% | $3.41 | $3.43 | $3.22 | 32.50K |
| 2026-09-10 | $3.39 | +0.30% | $3.38 | $3.43 | $3.28 | 130.10K |
| 2026-09-09 | $3.38 | +3.68% | $3.28 | $3.38 | $3.28 | 181.40K |
| 2026-09-08 | $3.26 | +1.56% | $3.22 | $3.26 | $3.19 | 29.50K |
| 2026-09-04 | $3.21 | -1.53% | $3.27 | $3.28 | $3.20 | 24.00K |
| 2026-09-03 | $3.26 | 0.00% | $3.28 | $3.30 | $3.25 | 40.50K |
| 2026-09-02 | $3.26 | +0.31% | $3.23 | $3.29 | $3.18 | 37.40K |
| 2026-09-01 | $3.25 | -1.22% | $3.28 | $3.28 | $3.19 | 52.50K |
| 2026-08-31 | $3.29 | -0.90% | $3.28 | $3.32 | $3.24 | 32.60K |
| 2026-08-28 | $3.32 | -1.78% | $3.43 | $3.50 | $3.29 | 30.70K |
| 2026-08-27 | $3.38 | +0.60% | $3.36 | $3.55 | $3.32 | 41.70K |
| 2026-08-26 | $3.36 | -2.04% | $3.41 | $3.48 | $3.26 | 35.90K |
| 2026-08-25 | $3.43 | 0.00% | $3.40 | $3.47 | $3.35 | 40.20K |
| 2026-08-24 | $3.43 | +4.57% | $3.25 | $3.43 | $3.19 | 48.00K |
| 2026-08-21 | $3.28 | +1.55% | $3.22 | $3.32 | $3.22 | 43.50K |
| 2026-08-20 | $3.23 | +2.22% | $3.17 | $3.23 | $3.13 | 35.80K |
| 2026-08-19 | $3.16 | +0.64% | $3.13 | $3.19 | $3.06 | 45.40K |
| 2026-08-18 | $3.14 | -6.27% | $3.24 | $3.24 | $3.11 | 261.80K |
| 2026-08-17 | $3.35 | +0.30% | $3.44 | $3.46 | $3.27 | 195.50K |
| 2026-08-14 | $3.34 | +1.83% | $3.28 | $3.39 | $3.21 | 82.70K |
| 2026-08-13 | $3.28 | +4.13% | $3.13 | $3.35 | $3.07 | 195.50K |
| 2026-08-12 | $3.15 | +8.25% | $2.94 | $3.18 | $2.92 | 127.90K |
| 2026-08-11 | $2.91 | -0.34% | $2.91 | $2.94 | $2.87 | 36.20K |
| 2026-08-10 | $2.92 | +2.10% | $2.83 | $2.94 | $2.82 | 39.70K |
| 2026-08-07 | $2.86 | +2.14% | $2.72 | $2.86 | $2.72 | 27.10K |
| 2026-08-06 | $2.80 | +2.56% | $2.71 | $2.83 | $2.71 | 75.20K |
| 2026-08-05 | $2.73 | -1.44% | $2.76 | $2.76 | $2.71 | 53.40K |
| 2026-08-04 | $2.77 | +0.73% | $2.71 | $2.81 | $2.71 | 28.00K |
| 2026-08-03 | $2.75 | -1.79% | $2.84 | $2.84 | $2.75 | 37.20K |
| 2026-07-31 | $2.80 | 0.00% | $2.84 | $2.84 | $2.70 | 52.40K |
| 2026-07-30 | $2.80 | -2.44% | $2.87 | $2.88 | $2.77 | 41.90K |
| 2026-07-29 | $2.87 | -0.35% | $2.90 | $2.91 | $2.87 | 42.30K |
| 2026-07-28 | $2.88 | +0.35% | $2.87 | $2.91 | $2.87 | 12.30K |
| 2026-07-27 | $2.87 | -0.35% | $2.90 | $2.92 | $2.87 | 44.50K |
| 2026-07-24 | $2.88 | 0.00% | $2.88 | $2.91 | $2.88 | 17.60K |
| 2026-07-23 | $2.88 | +0.35% | $2.87 | $2.90 | $2.87 | 40.80K |
| 2026-07-22 | $2.87 | -0.35% | $2.87 | $2.89 | $2.87 | 33.70K |
| 2026-07-21 | $2.88 | +0.35% | $2.87 | $2.94 | $2.87 | 46.40K |
| 2026-07-20 | $2.87 | -0.69% | $2.92 | $2.92 | $2.87 | 34.40K |
| 2026-07-17 | $2.89 | -0.34% | $2.87 | $2.94 | $2.87 | 42.00K |
| 2026-07-16 | $2.90 | -0.68% | $2.91 | $2.95 | $2.87 | 25.90K |
| 2026-07-15 | $2.92 | +1.74% | $2.89 | $2.94 | $2.87 | 69.90K |
| 2026-07-14 | $2.87 | -0.35% | $2.88 | $2.89 | $2.87 | 60.40K |
| 2026-07-13 | $2.88 | +0.35% | $2.87 | $2.90 | $2.87 | 37.30K |
| 2026-07-10 | $2.87 | -2.38% | $2.93 | $2.93 | $2.84 | 40.80K |
| 2026-07-09 | $2.94 | +3.89% | $2.86 | $2.94 | $2.83 | 38.70K |
| 2026-07-08 | $2.83 | +0.71% | $2.77 | $2.92 | $2.77 | 37.40K |
| 2026-07-07 | $2.81 | -1.40% | $2.85 | $2.88 | $2.78 | 89.00K |
| 2026-07-06 | $2.85 | -0.70% | $2.89 | $2.90 | $2.77 | 44.20K |
| 2026-07-02 | $2.87 | +3.61% | $2.77 | $2.88 | $2.73 | 115.90K |
| 2026-07-01 | $2.77 | +1.84% | $2.72 | $2.82 | $2.72 | 200.30K |
| 2026-06-30 | $2.72 | -2.51% | $2.76 | $2.91 | $2.69 | 118.20K |
| 2026-06-29 | $2.79 | -0.71% | $2.84 | $2.87 | $2.74 | 270.80K |
| 2026-06-26 | $2.81 | -8.47% | $3.06 | $3.09 | $2.78 | 1.84M |
| 2026-06-25 | $3.07 | -0.65% | $3.06 | $3.17 | $3.03 | 96.40K |
| 2026-06-24 | $3.09 | -2.52% | $3.15 | $3.20 | $3.08 | 64.10K |
| 2026-06-23 | $3.17 | +4.28% | $3.03 | $3.20 | $3.03 | 53.60K |
| 2026-06-22 | $3.04 | -0.33% | $3.01 | $3.08 | $3.01 | 53.80K |
| 2026-06-18 | $3.05 | -2.87% | $3.19 | $3.24 | $3.05 | 156.40K |
| 2026-06-17 | $3.14 | +2.95% | $3.05 | $3.24 | $3.03 | 34.20K |
| 2026-06-16 | $3.05 | -3.17% | $3.13 | $3.16 | $3.05 | 58.50K |
| 2026-06-15 | $3.15 | -4.55% | $3.29 | $3.31 | $3.15 | 50.20K |
| 2026-06-12 | $3.30 | +0.61% | $3.26 | $3.32 | $3.20 | 26.70K |
| 2026-06-11 | $3.28 | +1.23% | $3.28 | $3.29 | $3.16 | 40.40K |
| 2026-06-10 | $3.24 | -1.52% | $3.30 | $3.30 | $3.15 | 28.50K |
| 2026-06-09 | $3.29 | +3.79% | $3.15 | $3.31 | $3.15 | 39.40K |
| 2026-06-08 | $3.17 | 0.00% | $3.20 | $3.21 | $3.15 | 34.40K |
| 2026-06-05 | $3.17 | -3.06% | $3.27 | $3.32 | $3.16 | 71.40K |
| 2026-06-04 | $3.27 | 0.00% | $3.26 | $3.31 | $3.18 | 46.80K |
| 2026-06-03 | $3.27 | -0.30% | $3.25 | $3.36 | $3.23 | 77.40K |
| 2026-06-02 | $3.28 | -1.50% | $3.24 | $3.30 | $3.12 | 61.00K |
| 2026-06-01 | $3.33 | +6.05% | $3.13 | $3.33 | $3.11 | 246.30K |
| 2026-05-29 | $3.14 | -1.57% | $3.18 | $3.32 | $3.14 | 102.90K |
| 2026-05-28 | $3.19 | +7.77% | $2.98 | $3.27 | $2.95 | 157.50K |
| 2026-05-27 | $2.96 | -2.95% | $3.00 | $3.03 | $2.93 | 135.00K |
| 2026-05-26 | $3.05 | +4.81% | $2.90 | $3.06 | $2.83 | 209.90K |