Clipper Realty Inc. Common Stock (CLPR)
3.7900
-0.1700 (-4.29%)
NYSE · Last Trade: Jun 13th, 4:41 PM EDT
Historical Prices For Clipper Realty Inc. Common Stock (CLPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 3.90 | 3.99 | 3.87 | 3.96 | 34,715 | 3.96 |
| 6/11/2025 | 4.06 | 4.06 | 3.90 | 3.90 | 50,852 | 3.90 |
| 6/10/2025 | 3.91 | 4.03 | 3.91 | 4.01 | 70,290 | 4.01 |
| 6/09/2025 | 3.93 | 3.95 | 3.87 | 3.89 | 66,798 | 3.89 |
| 6/06/2025 | 3.86 | 3.90 | 3.82 | 3.90 | 80,394 | 3.90 |
| 6/05/2025 | 3.92 | 3.92 | 3.81 | 3.83 | 51,530 | 3.83 |
| 6/04/2025 | 3.88 | 3.94 | 3.86 | 3.89 | 39,563 | 3.89 |
| 6/03/2025 | 4.15 | 4.15 | 3.85 | 3.87 | 90,709 | 3.87 |
| 6/02/2025 | 3.80 | 4.23 | 3.75 | 4.20 | 491,168 | 4.20 |
| 5/30/2025 | 3.86 | 3.94 | 3.80 | 3.80 | 66,331 | 3.80 |
| 5/29/2025 | 3.90 | 3.95 | 3.86 | 3.86 | 35,185 | 3.86 |
| 5/28/2025 | 3.92 | 3.96 | 3.84 | 3.86 | 43,866 | 3.86 |
| 5/27/2025 | 3.94 | 4.00 | 3.90 | 3.92 | 76,053 | 3.92 |
| 5/23/2025 | 3.90 | 3.98 | 3.90 | 3.94 | 47,403 | 3.85 |
| 5/22/2025 | 3.94 | 3.97 | 3.90 | 3.94 | 33,278 | 3.85 |
| 5/21/2025 | 4.05 | 4.06 | 3.90 | 3.95 | 51,767 | 3.85 |
| 5/20/2025 | 3.99 | 4.11 | 3.97 | 4.09 | 45,897 | 3.99 |
| 5/19/2025 | 4.01 | 4.11 | 3.97 | 3.98 | 72,784 | 3.88 |
| 5/16/2025 | 4.02 | 4.20 | 4.00 | 4.15 | 54,482 | 4.05 |
| 5/15/2025 | 4.00 | 4.04 | 3.95 | 4.02 | 39,013 | 3.92 |
| 5/14/2025 | 4.13 | 4.13 | 4.00 | 4.01 | 73,655 | 3.91 |
| 5/13/2025 | 4.05 | 4.20 | 4.04 | 4.16 | 100,193 | 4.06 |
| 5/12/2025 | 4.15 | 4.29 | 4.04 | 4.14 | 165,221 | 4.04 |
| 5/09/2025 | 4.07 | 4.20 | 4.00 | 4.01 | 178,794 | 3.91 |
| 5/08/2025 | 4.08 | 4.08 | 4.01 | 4.07 | 63,894 | 3.97 |
| 5/07/2025 | 4.06 | 4.09 | 3.96 | 4.08 | 51,125 | 3.98 |
| 5/06/2025 | 3.73 | 4.05 | 3.70 | 4.01 | 155,134 | 3.91 |
| 5/05/2025 | 3.73 | 3.94 | 3.73 | 3.79 | 73,230 | 3.70 |
| 5/02/2025 | 3.64 | 3.83 | 3.62 | 3.76 | 60,607 | 3.67 |
| 5/01/2025 | 3.63 | 3.65 | 3.55 | 3.59 | 88,328 | 3.50 |
| 4/30/2025 | 3.56 | 3.64 | 3.48 | 3.60 | 99,023 | 3.51 |
| 4/29/2025 | 3.60 | 3.73 | 3.55 | 3.58 | 89,901 | 3.49 |
| 4/28/2025 | 3.73 | 3.75 | 3.60 | 3.62 | 118,785 | 3.53 |
| 4/25/2025 | 3.68 | 3.76 | 3.64 | 3.75 | 90,318 | 3.66 |
| 4/24/2025 | 3.63 | 3.81 | 3.60 | 3.68 | 75,363 | 3.59 |
| 4/23/2025 | 3.73 | 3.84 | 3.60 | 3.64 | 111,398 | 3.55 |
| 4/22/2025 | 3.68 | 3.77 | 3.61 | 3.65 | 127,647 | 3.56 |
| 4/21/2025 | 3.64 | 3.71 | 3.55 | 3.63 | 53,592 | 3.54 |
| 4/17/2025 | 3.64 | 3.82 | 3.64 | 3.67 | 82,378 | 3.58 |
| 4/16/2025 | 3.71 | 3.82 | 3.60 | 3.64 | 70,659 | 3.55 |
| 4/15/2025 | 3.65 | 3.78 | 3.65 | 3.70 | 41,425 | 3.61 |
| 4/14/2025 | 3.65 | 3.88 | 3.56 | 3.64 | 107,877 | 3.55 |
| 4/11/2025 | 3.56 | 3.59 | 3.44 | 3.58 | 92,148 | 3.49 |
| 4/10/2025 | 3.63 | 3.89 | 3.50 | 3.54 | 133,604 | 3.45 |
| 4/09/2025 | 3.46 | 3.85 | 3.46 | 3.74 | 128,617 | 3.65 |
| 4/08/2025 | 3.69 | 3.69 | 3.46 | 3.48 | 158,732 | 3.40 |
| 4/07/2025 | 3.52 | 3.82 | 3.51 | 3.55 | 231,387 | 3.46 |
| 4/04/2025 | 3.65 | 3.75 | 3.57 | 3.60 | 167,845 | 3.51 |
| 4/03/2025 | 3.79 | 3.87 | 3.67 | 3.71 | 189,543 | 3.62 |
| 4/02/2025 | 3.88 | 4.00 | 3.80 | 3.82 | 92,852 | 3.73 |
| 4/01/2025 | 3.90 | 3.98 | 3.80 | 3.89 | 85,915 | 3.80 |
| 3/31/2025 | 3.80 | 3.98 | 3.80 | 3.84 | 108,200 | 3.75 |
| 3/28/2025 | 3.99 | 4.01 | 3.79 | 3.88 | 121,871 | 3.79 |
| 3/27/2025 | 4.12 | 4.12 | 3.98 | 3.98 | 83,210 | 3.88 |
| 3/26/2025 | 3.99 | 4.10 | 3.98 | 4.04 | 103,370 | 3.94 |
| 3/25/2025 | 4.31 | 4.34 | 3.97 | 4.02 | 138,739 | 3.92 |
| 3/24/2025 | 3.79 | 4.37 | 3.76 | 4.29 | 171,152 | 4.19 |
| 3/21/2025 | 3.69 | 3.86 | 3.63 | 3.72 | 1,933,002 | 3.63 |
| 3/20/2025 | 3.83 | 3.96 | 3.64 | 3.70 | 237,292 | 3.61 |
| 3/19/2025 | 3.91 | 4.00 | 3.73 | 3.79 | 388,748 | 3.70 |
| 3/18/2025 | 3.95 | 4.03 | 3.92 | 3.96 | 145,618 | 3.77 |
| 3/17/2025 | 4.16 | 4.21 | 3.69 | 3.97 | 725,691 | 3.78 |
| 3/14/2025 | 4.48 | 4.68 | 4.30 | 4.57 | 67,959 | 4.35 |
| 3/13/2025 | 4.50 | 4.54 | 4.39 | 4.41 | 67,485 | 4.20 |