Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.380
-0.090 (-2.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.50 | 3.37 | 3.38 | 3.38 | -2.59% | 129,166 |
| Dec 4, 2025 | 3.52 | 3.61 | 3.46 | 3.47 | 3.47 | -2.25% | 78,523 |
| Dec 3, 2025 | 3.58 | 3.65 | 3.51 | 3.55 | 3.55 | 0.57% | 60,622 |
| Dec 2, 2025 | 3.62 | 3.62 | 3.53 | 3.53 | 3.53 | -2.75% | 84,530 |
| Dec 1, 2025 | 3.57 | 3.64 | 3.56 | 3.63 | 3.63 | 0.83% | 77,997 |
| Nov 28, 2025 | 3.70 | 3.71 | 3.60 | 3.60 | 3.60 | -2.96% | 37,739 |
| Nov 26, 2025 | 3.57 | 3.79 | 3.57 | 3.71 | 3.71 | -1.59% | 61,142 |
| Nov 25, 2025 | 3.70 | 3.82 | 3.70 | 3.77 | 3.68 | 3.29% | 56,663 |
| Nov 24, 2025 | 3.64 | 3.73 | 3.57 | 3.65 | 3.56 | 0.83% | 32,426 |
| Nov 21, 2025 | 3.59 | 3.74 | 3.55 | 3.62 | 3.53 | 1.69% | 105,525 |
| Nov 20, 2025 | 3.70 | 3.83 | 3.56 | 3.56 | 3.47 | -2.73% | 63,993 |
| Nov 19, 2025 | 3.71 | 3.79 | 3.66 | 3.66 | 3.57 | -1.35% | 48,699 |
| Nov 18, 2025 | 3.67 | 3.77 | 3.66 | 3.71 | 3.62 | 1.37% | 68,770 |
| Nov 17, 2025 | 3.67 | 3.86 | 3.66 | 3.66 | 3.57 | -0.27% | 52,157 |
| Nov 14, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.58 | -2.13% | 38,349 |
| Nov 13, 2025 | 3.71 | 3.78 | 3.70 | 3.75 | 3.66 | 0.81% | 50,137 |
| Nov 12, 2025 | 3.78 | 3.85 | 3.72 | 3.72 | 3.63 | -1.59% | 21,800 |
| Nov 11, 2025 | 3.74 | 3.84 | 3.69 | 3.78 | 3.68 | 0.53% | 87,979 |
| Nov 10, 2025 | 3.94 | 3.94 | 3.66 | 3.76 | 3.67 | 1.08% | 32,850 |
| Nov 7, 2025 | 3.78 | 3.86 | 3.70 | 3.72 | 3.63 | -1.59% | 30,868 |
| Nov 6, 2025 | 3.78 | 3.87 | 3.71 | 3.78 | 3.68 | -1.56% | 47,789 |
| Nov 5, 2025 | 3.76 | 3.94 | 3.72 | 3.84 | 3.74 | 1.86% | 122,090 |
| Nov 4, 2025 | 3.71 | 3.88 | 3.65 | 3.77 | 3.68 | 0.80% | 104,220 |
| Nov 3, 2025 | 3.89 | 3.93 | 3.68 | 3.74 | 3.65 | -3.86% | 48,710 |
| Oct 31, 2025 | 3.86 | 3.99 | 3.86 | 3.89 | 3.79 | 0.78% | 28,681 |
| Oct 30, 2025 | 3.91 | 4.02 | 3.86 | 3.86 | 3.76 | -1.78% | 60,450 |
| Oct 29, 2025 | 3.92 | 4.06 | 3.86 | 3.93 | 3.83 | -0.25% | 74,104 |
| Oct 28, 2025 | 4.03 | 4.15 | 3.93 | 3.94 | 3.84 | -2.72% | 56,631 |
| Oct 27, 2025 | 4.19 | 4.20 | 4.01 | 4.05 | 3.95 | -2.41% | 29,123 |
| Oct 24, 2025 | 4.16 | 4.23 | 4.13 | 4.15 | 4.05 | 0.97% | 31,179 |
| Oct 23, 2025 | 4.18 | 4.24 | 4.06 | 4.11 | 4.01 | -1.20% | 38,635 |
| Oct 22, 2025 | 4.19 | 4.24 | 4.06 | 4.16 | 4.06 | -0.24% | 39,321 |
| Oct 21, 2025 | 4.17 | 4.23 | 4.12 | 4.17 | 4.06 | -0.48% | 16,068 |
| Oct 20, 2025 | 4.00 | 4.32 | 3.98 | 4.19 | 4.08 | 4.49% | 67,573 |
| Oct 17, 2025 | 3.96 | 4.06 | 3.96 | 4.01 | 3.91 | -0.25% | 24,209 |
| Oct 16, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 3.92 | -0.99% | 30,919 |
| Oct 15, 2025 | 4.18 | 4.23 | 4.04 | 4.06 | 3.96 | -2.17% | 59,568 |
| Oct 14, 2025 | 3.96 | 4.19 | 3.93 | 4.15 | 4.05 | 4.01% | 65,957 |
| Oct 13, 2025 | 3.80 | 4.08 | 3.80 | 3.99 | 3.89 | 5.56% | 79,681 |
| Oct 10, 2025 | 3.78 | 3.94 | 3.78 | 3.78 | 3.68 | -2.83% | 90,019 |
| Oct 9, 2025 | 3.94 | 4.06 | 3.88 | 3.89 | 3.79 | -1.02% | 65,430 |
| Oct 8, 2025 | 3.88 | 4.07 | 3.88 | 3.93 | 3.83 | 1.29% | 106,028 |
| Oct 7, 2025 | 4.01 | 4.04 | 3.83 | 3.88 | 3.78 | -2.76% | 56,123 |
| Oct 6, 2025 | 4.02 | 4.14 | 3.94 | 3.99 | 3.89 | -0.50% | 79,235 |
| Oct 3, 2025 | 3.90 | 4.16 | 3.90 | 4.01 | 3.91 | 4.43% | 184,060 |
| Oct 2, 2025 | 3.82 | 3.92 | 3.80 | 3.84 | 3.74 | - | 20,740 |
| Oct 1, 2025 | 3.80 | 3.93 | 3.60 | 3.84 | 3.74 | 1.05% | 75,646 |
| Sep 30, 2025 | 3.84 | 3.98 | 3.78 | 3.80 | 3.70 | -1.04% | 24,885 |
| Sep 29, 2025 | 3.84 | 3.93 | 3.80 | 3.84 | 3.74 | 0.52% | 37,129 |
| Sep 26, 2025 | 3.84 | 3.98 | 3.78 | 3.82 | 3.72 | -0.26% | 36,658 |
| Sep 25, 2025 | 3.90 | 4.00 | 3.80 | 3.83 | 3.73 | -2.54% | 58,883 |
| Sep 24, 2025 | 4.04 | 4.11 | 3.91 | 3.93 | 3.83 | -2.96% | 33,854 |
| Sep 23, 2025 | 4.07 | 4.18 | 4.05 | 4.05 | 3.95 | -0.49% | 32,718 |
| Sep 22, 2025 | 4.11 | 4.18 | 4.04 | 4.07 | 3.97 | -0.97% | 49,735 |
| Sep 19, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.01 | -2.84% | 96,434 |
| Sep 18, 2025 | 4.21 | 4.34 | 4.21 | 4.23 | 4.12 | 1.20% | 38,777 |
| Sep 17, 2025 | 4.14 | 4.30 | 4.14 | 4.18 | 4.07 | 0.72% | 69,886 |
| Sep 16, 2025 | 4.22 | 4.30 | 4.13 | 4.15 | 4.05 | -3.04% | 55,626 |
| Sep 15, 2025 | 4.29 | 4.37 | 4.23 | 4.28 | 4.17 | -2.06% | 86,516 |
| Sep 12, 2025 | 4.30 | 4.45 | 4.29 | 4.37 | 4.26 | - | 73,708 |
| Sep 11, 2025 | 4.31 | 4.46 | 4.28 | 4.37 | 4.26 | 1.16% | 57,053 |
| Sep 10, 2025 | 4.40 | 4.52 | 4.28 | 4.32 | 4.21 | -2.92% | 31,174 |
| Sep 9, 2025 | 4.39 | 4.51 | 4.27 | 4.45 | 4.34 | 0.68% | 56,039 |
| Sep 8, 2025 | 4.47 | 4.48 | 4.39 | 4.42 | 4.31 | 0.23% | 49,379 |
| Sep 5, 2025 | 4.42 | 4.49 | 4.33 | 4.41 | 4.30 | 0.92% | 57,051 |
| Sep 4, 2025 | 4.27 | 4.38 | 4.19 | 4.37 | 4.26 | 4.05% | 36,233 |
| Sep 3, 2025 | 4.34 | 4.36 | 4.19 | 4.20 | 4.09 | -3.67% | 50,360 |
| Sep 2, 2025 | 4.49 | 4.50 | 4.33 | 4.36 | 4.25 | -2.68% | 52,833 |
| Aug 29, 2025 | 4.45 | 4.52 | 4.35 | 4.48 | 4.37 | 1.36% | 62,686 |
| Aug 28, 2025 | 4.51 | 4.54 | 4.36 | 4.42 | 4.31 | -0.67% | 48,447 |
| Aug 27, 2025 | 4.42 | 4.61 | 4.41 | 4.45 | 4.34 | 1.14% | 81,408 |
| Aug 26, 2025 | 4.38 | 4.48 | 4.35 | 4.40 | 4.29 | 0.23% | 70,770 |
| Aug 25, 2025 | 4.27 | 4.49 | 4.25 | 4.39 | 4.28 | 4.52% | 179,634 |
| Aug 22, 2025 | 4.03 | 4.33 | 4.02 | 4.20 | 4.09 | 4.22% | 167,563 |
| Aug 21, 2025 | 3.90 | 4.08 | 3.90 | 4.03 | 3.93 | -1.47% | 89,595 |
| Aug 20, 2025 | 3.98 | 4.23 | 3.97 | 4.09 | 3.89 | 3.81% | 118,569 |
| Aug 19, 2025 | 3.82 | 4.04 | 3.78 | 3.94 | 3.75 | 1.29% | 116,178 |
| Aug 18, 2025 | 3.78 | 3.93 | 3.55 | 3.89 | 3.70 | 1.83% | 135,370 |
| Aug 15, 2025 | 3.98 | 4.01 | 3.81 | 3.82 | 3.64 | -3.05% | 100,685 |
| Aug 14, 2025 | 4.09 | 4.14 | 3.91 | 3.94 | 3.75 | -4.37% | 50,922 |
| Aug 13, 2025 | 4.02 | 4.18 | 4.01 | 4.12 | 3.92 | 0.98% | 90,329 |
| Aug 12, 2025 | 4.07 | 4.12 | 4.00 | 4.08 | 3.88 | 0.49% | 145,224 |
| Aug 11, 2025 | 4.11 | 4.15 | 3.94 | 4.06 | 3.87 | 1.25% | 113,074 |
| Aug 8, 2025 | 3.59 | 4.12 | 3.59 | 4.01 | 3.82 | 13.92% | 200,962 |
| Aug 7, 2025 | 3.62 | 3.63 | 3.50 | 3.52 | 3.35 | -1.68% | 44,150 |
| Aug 6, 2025 | 3.59 | 3.66 | 3.54 | 3.58 | 3.41 | - | 38,306 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.51 | 3.58 | 3.41 | 0.28% | 81,217 |
| Aug 4, 2025 | 3.45 | 3.57 | 3.42 | 3.57 | 3.40 | 3.78% | 87,398 |
| Aug 1, 2025 | 3.47 | 3.48 | 3.39 | 3.44 | 3.28 | -1.15% | 96,179 |
| Jul 31, 2025 | 3.51 | 3.63 | 3.47 | 3.48 | 3.31 | -2.25% | 125,248 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.51 | 3.56 | 3.39 | -2.20% | 146,878 |
| Jul 29, 2025 | 3.67 | 3.73 | 3.56 | 3.64 | 3.47 | -1.09% | 91,394 |
| Jul 28, 2025 | 3.71 | 3.76 | 3.62 | 3.68 | 3.50 | -0.81% | 78,441 |
| Jul 25, 2025 | 3.78 | 3.83 | 3.70 | 3.71 | 3.53 | -2.62% | 58,739 |
| Jul 24, 2025 | 3.93 | 3.96 | 3.80 | 3.81 | 3.63 | -4.27% | 76,566 |
| Jul 23, 2025 | 4.02 | 4.02 | 3.88 | 3.98 | 3.79 | -0.75% | 73,152 |
| Jul 22, 2025 | 4.04 | 4.17 | 4.00 | 4.01 | 3.82 | -0.99% | 63,082 |
| Jul 21, 2025 | 4.14 | 4.21 | 4.00 | 4.05 | 3.86 | -0.49% | 79,188 |
| Jul 18, 2025 | 3.86 | 4.39 | 3.86 | 4.07 | 3.88 | 6.27% | 268,477 |
| Jul 17, 2025 | 3.91 | 3.99 | 3.83 | 3.83 | 3.65 | -1.54% | 68,958 |