Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.140
-0.060 (-1.88%)
Mar 6, 2026, 10:22 AM EST - Market open
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.21 | 3.24 | 3.15 | 3.20 | 3.20 | -0.31% | 52,666 |
| Mar 4, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | 0.31% | 44,006 |
| Mar 3, 2026 | 3.17 | 3.24 | 3.10 | 3.20 | 3.20 | -0.31% | 72,809 |
| Mar 2, 2026 | 3.11 | 3.31 | 3.04 | 3.21 | 3.21 | 4.22% | 103,993 |
| Feb 27, 2026 | 3.30 | 3.39 | 3.08 | 3.08 | 3.08 | -8.61% | 194,179 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.35 | 3.37 | 3.37 | -1.75% | 39,423 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | 2.08% | 26,342 |
| Feb 24, 2026 | 3.38 | 3.44 | 3.35 | 3.36 | 3.36 | - | 26,191 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.61% | 75,747 |
| Feb 20, 2026 | 3.42 | 3.47 | 3.35 | 3.45 | 3.45 | 1.17% | 57,276 |
| Feb 19, 2026 | 3.41 | 3.47 | 3.32 | 3.41 | 3.41 | - | 45,925 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.30 | 3.41 | 3.41 | 3.33% | 67,855 |
| Feb 17, 2026 | 3.36 | 3.42 | 3.30 | 3.30 | 3.30 | -2.08% | 85,188 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.37 | 3.37 | 3.37 | - | 25,019 |
| Feb 12, 2026 | 3.46 | 3.49 | 3.34 | 3.37 | 3.37 | -1.17% | 53,228 |
| Feb 11, 2026 | 3.56 | 3.60 | 3.37 | 3.41 | 3.41 | -4.21% | 76,322 |
| Feb 10, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | 2.59% | 73,722 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -0.86% | 26,612 |
| Feb 6, 2026 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | 1.45% | 41,369 |
| Feb 5, 2026 | 3.37 | 3.53 | 3.30 | 3.45 | 3.45 | 1.77% | 51,031 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.27 | 3.39 | 3.39 | 0.89% | 95,143 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.36 | -1.75% | 105,220 |
| Feb 2, 2026 | 3.56 | 3.56 | 3.37 | 3.42 | 3.42 | -2.01% | 70,492 |
| Jan 30, 2026 | 3.43 | 3.52 | 3.37 | 3.49 | 3.49 | 1.16% | 56,151 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.30 | 3.45 | 3.45 | -3.63% | 157,763 |
| Jan 28, 2026 | 3.67 | 3.72 | 3.55 | 3.58 | 3.58 | -2.19% | 61,417 |
| Jan 27, 2026 | 3.68 | 3.69 | 3.61 | 3.66 | 3.66 | -0.81% | 39,148 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.65 | 3.69 | 3.69 | -0.27% | 33,657 |
| Jan 23, 2026 | 3.73 | 3.77 | 3.65 | 3.70 | 3.70 | -1.07% | 53,608 |
| Jan 22, 2026 | 3.72 | 3.79 | 3.70 | 3.74 | 3.74 | 0.81% | 34,609 |
| Jan 21, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | 3.71 | 2.20% | 32,966 |
| Jan 20, 2026 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | -2.42% | 54,670 |
| Jan 16, 2026 | 3.71 | 3.79 | 3.71 | 3.72 | 3.72 | -0.27% | 73,881 |
| Jan 15, 2026 | 3.65 | 3.80 | 3.65 | 3.73 | 3.73 | 1.91% | 77,693 |
| Jan 14, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.95% | 60,997 |
| Jan 13, 2026 | 3.65 | 3.68 | 3.55 | 3.59 | 3.59 | -1.37% | 53,732 |
| Jan 12, 2026 | 3.71 | 3.79 | 3.62 | 3.64 | 3.64 | -2.15% | 46,447 |
| Jan 9, 2026 | 3.80 | 3.92 | 3.72 | 3.72 | 3.72 | -2.87% | 64,927 |
| Jan 8, 2026 | 3.63 | 3.85 | 3.63 | 3.83 | 3.83 | 4.93% | 87,713 |
| Jan 7, 2026 | 3.64 | 3.72 | 3.58 | 3.65 | 3.65 | -0.27% | 56,283 |
| Jan 6, 2026 | 3.60 | 3.73 | 3.58 | 3.66 | 3.66 | 1.67% | 92,560 |
| Jan 5, 2026 | 3.53 | 3.70 | 3.52 | 3.60 | 3.60 | 1.12% | 159,530 |
| Jan 2, 2026 | 3.88 | 3.88 | 3.52 | 3.56 | 3.56 | -6.81% | 62,396 |
| Dec 31, 2025 | 3.75 | 3.84 | 3.68 | 3.82 | 3.82 | 0.79% | 107,529 |
| Dec 30, 2025 | 3.73 | 3.83 | 3.63 | 3.79 | 3.79 | 1.07% | 132,874 |
| Dec 29, 2025 | 3.51 | 3.76 | 3.51 | 3.75 | 3.75 | 6.84% | 164,534 |
| Dec 26, 2025 | 3.39 | 3.56 | 3.35 | 3.51 | 3.51 | 4.15% | 198,029 |
| Dec 24, 2025 | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | 0.60% | 50,198 |
| Dec 23, 2025 | 3.34 | 3.39 | 3.31 | 3.35 | 3.35 | - | 65,355 |
| Dec 22, 2025 | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | -1.18% | 96,498 |
| Dec 19, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -1.45% | 124,704 |
| Dec 18, 2025 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.29% | 45,204 |
| Dec 17, 2025 | 3.45 | 3.48 | 3.44 | 3.45 | 3.45 | - | 31,158 |
| Dec 16, 2025 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 1.47% | 35,283 |
| Dec 15, 2025 | 3.42 | 3.45 | 3.40 | 3.40 | 3.40 | 0.29% | 50,462 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -2.02% | 77,922 |
| Dec 11, 2025 | 3.41 | 3.49 | 3.41 | 3.46 | 3.46 | 2.37% | 23,537 |
| Dec 10, 2025 | 3.45 | 3.48 | 3.38 | 3.38 | 3.38 | -1.46% | 105,726 |
| Dec 9, 2025 | 3.51 | 3.55 | 3.43 | 3.43 | 3.43 | -2.00% | 86,177 |
| Dec 8, 2025 | 3.41 | 3.54 | 3.40 | 3.50 | 3.50 | 3.55% | 113,289 |
| Dec 5, 2025 | 3.46 | 3.50 | 3.37 | 3.38 | 3.38 | -2.59% | 129,181 |
| 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% | 78,002 |
| 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% | 66,826 |
| Nov 25, 2025 | 3.70 | 3.82 | 3.70 | 3.77 | 3.68 | 3.29% | 60,133 |
| 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 |