Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.540
+0.180 (5.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.41 | 3.54 | 3.39 | 3.54 | 3.54 | 5.36% | 53,028 |
| Apr 27, 2026 | 3.31 | 3.45 | 3.31 | 3.36 | 3.36 | 0.60% | 21,587 |
| Apr 24, 2026 | 3.24 | 3.42 | 3.24 | 3.34 | 3.34 | 2.14% | 20,758 |
| Apr 23, 2026 | 3.42 | 3.45 | 3.23 | 3.27 | 3.27 | -5.22% | 69,148 |
| Apr 22, 2026 | 3.48 | 3.55 | 3.44 | 3.45 | 3.45 | 2.07% | 51,359 |
| Apr 21, 2026 | 3.35 | 3.56 | 3.31 | 3.38 | 3.38 | 1.81% | 179,054 |
| Apr 20, 2026 | 3.29 | 3.39 | 3.29 | 3.32 | 3.32 | -1.48% | 25,863 |
| Apr 17, 2026 | 3.33 | 3.41 | 3.25 | 3.37 | 3.37 | 2.74% | 53,031 |
| Apr 16, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.28 | -2.09% | 37,470 |
| Apr 15, 2026 | 3.25 | 3.42 | 3.22 | 3.35 | 3.35 | 2.13% | 88,170 |
| Apr 14, 2026 | 3.29 | 3.29 | 3.18 | 3.28 | 3.28 | -0.30% | 40,654 |
| Apr 13, 2026 | 3.17 | 3.29 | 3.10 | 3.29 | 3.29 | 4.11% | 42,257 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.11 | 3.16 | 3.16 | -1.25% | 71,670 |
| Apr 9, 2026 | 3.11 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 42,964 |
| Apr 8, 2026 | 3.05 | 3.18 | 3.00 | 3.16 | 3.16 | 6.04% | 80,526 |
| Apr 7, 2026 | 2.97 | 3.02 | 2.92 | 2.98 | 2.98 | -0.67% | 61,857 |
| Apr 6, 2026 | 2.90 | 3.02 | 2.87 | 3.00 | 3.00 | 2.39% | 97,351 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.83 | 2.93 | 2.93 | -0.68% | 178,888 |
| Apr 1, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.32% | 73,156 |
| Mar 31, 2026 | 3.11 | 3.12 | 2.99 | 3.02 | 3.02 | -1.95% | 54,910 |
| Mar 30, 2026 | 2.97 | 3.14 | 2.89 | 3.08 | 3.08 | 5.12% | 140,425 |
| Mar 27, 2026 | 3.03 | 3.04 | 2.92 | 2.93 | 2.93 | -2.98% | 84,336 |
| Mar 26, 2026 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | -0.98% | 44,033 |
| Mar 25, 2026 | 3.21 | 3.21 | 3.04 | 3.05 | 3.05 | -3.17% | 42,093 |
| Mar 24, 2026 | 3.23 | 3.25 | 3.12 | 3.15 | 3.15 | -3.08% | 56,199 |
| Mar 23, 2026 | 3.11 | 3.25 | 3.05 | 3.25 | 3.25 | 3.17% | 80,024 |
| Mar 20, 2026 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | 2.94% | 222,242 |
| Mar 19, 2026 | 3.01 | 3.14 | 3.01 | 3.06 | 3.06 | 0.66% | 61,419 |
| Mar 18, 2026 | 3.06 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 92,885 |
| Mar 17, 2026 | 3.06 | 3.13 | 3.03 | 3.07 | 3.07 | 1.66% | 72,618 |
| Mar 16, 2026 | 3.11 | 3.13 | 3.02 | 3.02 | 3.02 | -0.98% | 46,561 |
| Mar 13, 2026 | 3.05 | 3.14 | 3.02 | 3.05 | 3.05 | -0.97% | 106,094 |
| Mar 12, 2026 | 3.10 | 3.13 | 3.05 | 3.08 | 3.08 | -4.05% | 102,898 |
| Mar 11, 2026 | 3.19 | 3.30 | 3.18 | 3.21 | 3.12 | - | 71,115 |
| Mar 10, 2026 | 3.18 | 3.25 | 3.14 | 3.21 | 3.12 | 0.31% | 43,565 |
| Mar 9, 2026 | 3.11 | 3.20 | 3.09 | 3.20 | 3.11 | 2.56% | 59,961 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.03 | -2.50% | 65,083 |
| Mar 5, 2026 | 3.21 | 3.24 | 3.15 | 3.20 | 3.11 | -0.31% | 52,666 |
| Mar 4, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.12 | 0.31% | 44,006 |
| Mar 3, 2026 | 3.17 | 3.24 | 3.10 | 3.20 | 3.11 | -0.31% | 73,436 |
| Mar 2, 2026 | 3.11 | 3.31 | 3.04 | 3.21 | 3.12 | 4.22% | 104,960 |
| Feb 27, 2026 | 3.30 | 3.39 | 3.08 | 3.08 | 2.99 | -8.61% | 194,179 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.35 | 3.37 | 3.27 | -1.75% | 39,423 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.34 | 3.43 | 3.33 | 2.08% | 26,342 |
| Feb 24, 2026 | 3.38 | 3.44 | 3.35 | 3.36 | 3.26 | - | 26,191 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.26 | -2.61% | 75,747 |
| Feb 20, 2026 | 3.42 | 3.47 | 3.35 | 3.45 | 3.35 | 1.17% | 57,276 |
| Feb 19, 2026 | 3.41 | 3.47 | 3.32 | 3.41 | 3.31 | - | 45,925 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.30 | 3.41 | 3.31 | 3.33% | 67,855 |
| Feb 17, 2026 | 3.36 | 3.42 | 3.30 | 3.30 | 3.20 | -2.08% | 85,188 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.37 | 3.37 | 3.27 | - | 25,019 |
| Feb 12, 2026 | 3.46 | 3.49 | 3.34 | 3.37 | 3.27 | -1.17% | 53,228 |
| Feb 11, 2026 | 3.56 | 3.60 | 3.37 | 3.41 | 3.31 | -4.21% | 76,322 |
| Feb 10, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.45 | 2.59% | 73,722 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.37 | -0.86% | 26,612 |
| Feb 6, 2026 | 3.46 | 3.52 | 3.43 | 3.50 | 3.40 | 1.45% | 41,369 |
| Feb 5, 2026 | 3.37 | 3.53 | 3.30 | 3.45 | 3.35 | 1.77% | 51,031 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.27 | 3.39 | 3.29 | 0.89% | 95,143 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.26 | -1.75% | 105,220 |
| Feb 2, 2026 | 3.56 | 3.56 | 3.37 | 3.42 | 3.32 | -2.01% | 70,492 |
| Jan 30, 2026 | 3.43 | 3.52 | 3.37 | 3.49 | 3.39 | 1.16% | 56,151 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.30 | 3.45 | 3.35 | -3.63% | 157,763 |
| Jan 28, 2026 | 3.67 | 3.72 | 3.55 | 3.58 | 3.47 | -2.19% | 61,417 |
| Jan 27, 2026 | 3.68 | 3.69 | 3.61 | 3.66 | 3.55 | -0.81% | 39,148 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.65 | 3.69 | 3.58 | -0.27% | 33,657 |
| Jan 23, 2026 | 3.73 | 3.77 | 3.65 | 3.70 | 3.59 | -1.07% | 53,608 |
| Jan 22, 2026 | 3.72 | 3.79 | 3.70 | 3.74 | 3.63 | 0.81% | 34,609 |
| Jan 21, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | 3.60 | 2.20% | 32,966 |
| Jan 20, 2026 | 3.65 | 3.67 | 3.60 | 3.63 | 3.52 | -2.42% | 54,670 |
| Jan 16, 2026 | 3.71 | 3.79 | 3.71 | 3.72 | 3.61 | -0.27% | 73,881 |
| Jan 15, 2026 | 3.65 | 3.80 | 3.65 | 3.73 | 3.62 | 1.91% | 77,693 |
| Jan 14, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.55 | 1.95% | 60,997 |
| Jan 13, 2026 | 3.65 | 3.68 | 3.55 | 3.59 | 3.48 | -1.37% | 53,732 |
| Jan 12, 2026 | 3.71 | 3.79 | 3.62 | 3.64 | 3.53 | -2.15% | 46,447 |
| Jan 9, 2026 | 3.80 | 3.92 | 3.72 | 3.72 | 3.61 | -2.87% | 64,927 |
| Jan 8, 2026 | 3.63 | 3.85 | 3.63 | 3.83 | 3.72 | 4.93% | 87,713 |
| Jan 7, 2026 | 3.64 | 3.72 | 3.58 | 3.65 | 3.54 | -0.27% | 56,283 |
| Jan 6, 2026 | 3.60 | 3.73 | 3.58 | 3.66 | 3.55 | 1.67% | 92,560 |
| Jan 5, 2026 | 3.53 | 3.70 | 3.52 | 3.60 | 3.49 | 1.12% | 159,530 |
| Jan 2, 2026 | 3.88 | 3.88 | 3.52 | 3.56 | 3.45 | -6.81% | 62,396 |
| Dec 31, 2025 | 3.75 | 3.84 | 3.68 | 3.82 | 3.71 | 0.79% | 107,529 |
| Dec 30, 2025 | 3.73 | 3.83 | 3.63 | 3.79 | 3.68 | 1.07% | 132,874 |
| Dec 29, 2025 | 3.51 | 3.76 | 3.51 | 3.75 | 3.64 | 6.84% | 164,534 |
| Dec 26, 2025 | 3.39 | 3.56 | 3.35 | 3.51 | 3.41 | 4.15% | 198,029 |
| Dec 24, 2025 | 3.33 | 3.41 | 3.33 | 3.37 | 3.27 | 0.60% | 50,198 |
| Dec 23, 2025 | 3.34 | 3.39 | 3.31 | 3.35 | 3.25 | - | 65,355 |
| Dec 22, 2025 | 3.38 | 3.41 | 3.34 | 3.35 | 3.25 | -1.18% | 96,498 |
| Dec 19, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.29 | -1.45% | 124,704 |
| Dec 18, 2025 | 3.46 | 3.47 | 3.43 | 3.44 | 3.34 | -0.29% | 45,204 |
| Dec 17, 2025 | 3.45 | 3.48 | 3.44 | 3.45 | 3.35 | - | 31,158 |
| Dec 16, 2025 | 3.40 | 3.46 | 3.39 | 3.45 | 3.35 | 1.47% | 35,283 |
| Dec 15, 2025 | 3.42 | 3.45 | 3.40 | 3.40 | 3.30 | 0.29% | 50,462 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.39 | 3.39 | 3.29 | -2.02% | 77,922 |
| Dec 11, 2025 | 3.41 | 3.49 | 3.41 | 3.46 | 3.36 | 2.37% | 23,537 |
| Dec 10, 2025 | 3.45 | 3.48 | 3.38 | 3.38 | 3.28 | -1.46% | 105,726 |
| Dec 9, 2025 | 3.51 | 3.55 | 3.43 | 3.43 | 3.33 | -2.00% | 86,177 |
| Dec 8, 2025 | 3.41 | 3.54 | 3.40 | 3.50 | 3.40 | 3.55% | 113,289 |
| Dec 5, 2025 | 3.46 | 3.50 | 3.37 | 3.38 | 3.28 | -2.59% | 129,181 |
| Dec 4, 2025 | 3.52 | 3.61 | 3.46 | 3.47 | 3.37 | -2.25% | 78,523 |
| Dec 3, 2025 | 3.58 | 3.65 | 3.51 | 3.55 | 3.44 | 0.57% | 60,622 |