Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
2.810
-0.260 (-8.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.06 | 3.09 | 2.78 | 2.81 | 2.81 | -8.47% | 1,825,105 |
| Jun 25, 2026 | 3.06 | 3.17 | 3.03 | 3.07 | 3.07 | -0.65% | 96,386 |
| Jun 24, 2026 | 3.15 | 3.20 | 3.08 | 3.09 | 3.09 | -2.52% | 64,132 |
| Jun 23, 2026 | 3.03 | 3.20 | 3.03 | 3.17 | 3.17 | 4.28% | 53,627 |
| Jun 22, 2026 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 53,819 |
| Jun 18, 2026 | 3.19 | 3.24 | 3.05 | 3.05 | 3.05 | -2.87% | 156,424 |
| Jun 17, 2026 | 3.05 | 3.24 | 3.03 | 3.14 | 3.14 | 2.95% | 34,221 |
| Jun 16, 2026 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -3.17% | 58,232 |
| Jun 15, 2026 | 3.29 | 3.31 | 3.15 | 3.15 | 3.15 | -4.55% | 50,236 |
| Jun 12, 2026 | 3.26 | 3.32 | 3.21 | 3.30 | 3.30 | 0.61% | 26,703 |
| Jun 11, 2026 | 3.28 | 3.29 | 3.16 | 3.28 | 3.28 | 1.23% | 40,362 |
| Jun 10, 2026 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | -1.52% | 28,462 |
| Jun 9, 2026 | 3.15 | 3.31 | 3.15 | 3.29 | 3.29 | 3.79% | 39,444 |
| Jun 8, 2026 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | - | 34,359 |
| Jun 5, 2026 | 3.27 | 3.32 | 3.16 | 3.17 | 3.17 | -3.06% | 71,344 |
| Jun 4, 2026 | 3.26 | 3.31 | 3.18 | 3.27 | 3.27 | - | 46,810 |
| Jun 3, 2026 | 3.25 | 3.36 | 3.24 | 3.27 | 3.27 | -0.30% | 77,413 |
| Jun 2, 2026 | 3.24 | 3.30 | 3.12 | 3.28 | 3.28 | -1.50% | 61,034 |
| Jun 1, 2026 | 3.13 | 3.33 | 3.11 | 3.33 | 3.33 | 6.05% | 244,020 |
| May 29, 2026 | 3.18 | 3.32 | 3.14 | 3.14 | 3.14 | -1.57% | 102,768 |
| May 28, 2026 | 2.98 | 3.27 | 2.96 | 3.19 | 3.19 | 7.77% | 157,526 |
| May 27, 2026 | 3.00 | 3.03 | 2.93 | 2.96 | 2.96 | -2.95% | 134,399 |
| May 26, 2026 | 2.90 | 3.06 | 2.83 | 3.05 | 3.05 | 8.35% | 209,876 |
| May 22, 2026 | 3.09 | 3.16 | 2.90 | 2.91 | 2.82 | -5.83% | 140,835 |
| May 21, 2026 | 2.90 | 3.14 | 2.90 | 3.09 | 2.99 | 5.82% | 149,007 |
| May 20, 2026 | 3.09 | 3.09 | 2.90 | 2.92 | 2.82 | -3.95% | 162,736 |
| May 19, 2026 | 3.11 | 3.14 | 2.98 | 3.04 | 2.94 | -3.80% | 64,078 |
| May 18, 2026 | 2.92 | 3.17 | 2.92 | 3.16 | 3.06 | 8.22% | 123,681 |
| May 15, 2026 | 3.00 | 3.05 | 2.88 | 2.92 | 2.82 | -3.31% | 117,040 |
| May 14, 2026 | 3.02 | 3.09 | 3.02 | 3.02 | 2.92 | 0.33% | 49,404 |
| May 13, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 2.91 | 0.67% | 57,576 |
| May 12, 2026 | 3.00 | 3.03 | 2.96 | 2.99 | 2.89 | -0.66% | 43,154 |
| May 11, 2026 | 3.05 | 3.10 | 2.98 | 3.01 | 2.91 | -1.95% | 73,252 |
| May 8, 2026 | 3.09 | 3.13 | 3.05 | 3.07 | 2.97 | -1.60% | 46,049 |
| May 7, 2026 | 3.11 | 3.24 | 3.10 | 3.12 | 3.02 | 0.32% | 31,895 |
| May 6, 2026 | 3.20 | 3.27 | 3.10 | 3.11 | 3.01 | -2.81% | 74,051 |
| May 5, 2026 | 3.19 | 3.30 | 3.19 | 3.20 | 3.10 | -0.62% | 33,612 |
| May 4, 2026 | 3.32 | 3.33 | 3.17 | 3.22 | 3.11 | -3.59% | 70,397 |
| May 1, 2026 | 3.40 | 3.42 | 3.34 | 3.34 | 3.23 | -1.47% | 36,662 |
| Apr 30, 2026 | 3.40 | 3.45 | 3.36 | 3.39 | 3.28 | -0.29% | 49,999 |
| Apr 29, 2026 | 3.50 | 3.54 | 3.37 | 3.40 | 3.29 | -3.95% | 41,722 |
| Apr 28, 2026 | 3.41 | 3.54 | 3.39 | 3.54 | 3.42 | 5.36% | 53,028 |
| Apr 27, 2026 | 3.31 | 3.45 | 3.31 | 3.36 | 3.25 | 0.60% | 21,718 |
| Apr 24, 2026 | 3.24 | 3.42 | 3.24 | 3.34 | 3.23 | 2.14% | 20,758 |
| Apr 23, 2026 | 3.42 | 3.45 | 3.23 | 3.27 | 3.16 | -5.22% | 69,150 |
| Apr 22, 2026 | 3.48 | 3.55 | 3.44 | 3.45 | 3.34 | 2.07% | 51,359 |
| Apr 21, 2026 | 3.35 | 3.56 | 3.31 | 3.38 | 3.27 | 1.81% | 179,070 |
| Apr 20, 2026 | 3.29 | 3.39 | 3.29 | 3.32 | 3.21 | -1.48% | 25,869 |
| Apr 17, 2026 | 3.33 | 3.41 | 3.25 | 3.37 | 3.26 | 2.74% | 53,033 |
| Apr 16, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.17 | -2.09% | 38,233 |
| Apr 15, 2026 | 3.25 | 3.42 | 3.22 | 3.35 | 3.24 | 2.13% | 88,170 |
| Apr 14, 2026 | 3.29 | 3.29 | 3.18 | 3.28 | 3.17 | -0.30% | 40,656 |
| Apr 13, 2026 | 3.17 | 3.29 | 3.10 | 3.29 | 3.18 | 4.11% | 42,257 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.11 | 3.16 | 3.06 | -1.25% | 71,671 |
| Apr 9, 2026 | 3.11 | 3.24 | 3.08 | 3.20 | 3.10 | 1.27% | 42,964 |
| Apr 8, 2026 | 3.05 | 3.18 | 3.00 | 3.16 | 3.06 | 6.04% | 80,531 |
| Apr 7, 2026 | 2.97 | 3.02 | 2.92 | 2.98 | 2.88 | -0.67% | 61,866 |
| Apr 6, 2026 | 2.90 | 3.02 | 2.87 | 3.00 | 2.90 | 2.39% | 97,351 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.83 | 2.93 | 2.83 | -0.68% | 178,900 |
| Apr 1, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.85 | -2.32% | 73,156 |
| Mar 31, 2026 | 3.11 | 3.12 | 2.99 | 3.02 | 2.92 | -1.95% | 55,865 |
| Mar 30, 2026 | 2.97 | 3.14 | 2.89 | 3.08 | 2.98 | 5.12% | 140,425 |
| Mar 27, 2026 | 3.03 | 3.04 | 2.92 | 2.93 | 2.83 | -2.98% | 84,336 |
| Mar 26, 2026 | 3.05 | 3.10 | 3.01 | 3.02 | 2.92 | -0.98% | 44,033 |
| Mar 25, 2026 | 3.21 | 3.21 | 3.04 | 3.05 | 2.95 | -3.17% | 42,093 |
| Mar 24, 2026 | 3.23 | 3.25 | 3.12 | 3.15 | 3.05 | -3.08% | 56,199 |
| Mar 23, 2026 | 3.11 | 3.25 | 3.05 | 3.25 | 3.14 | 3.17% | 80,081 |
| Mar 20, 2026 | 3.08 | 3.15 | 3.00 | 3.15 | 3.05 | 2.94% | 223,877 |
| Mar 19, 2026 | 3.01 | 3.14 | 3.01 | 3.06 | 2.96 | 0.66% | 61,635 |
| Mar 18, 2026 | 3.06 | 3.09 | 2.97 | 3.04 | 2.94 | -0.98% | 92,990 |
| Mar 17, 2026 | 3.06 | 3.13 | 3.03 | 3.07 | 2.97 | 1.66% | 72,618 |
| Mar 16, 2026 | 3.11 | 3.13 | 3.02 | 3.02 | 2.92 | -0.98% | 46,581 |
| Mar 13, 2026 | 3.05 | 3.14 | 3.02 | 3.05 | 2.95 | -0.97% | 106,394 |
| Mar 12, 2026 | 3.10 | 3.13 | 3.05 | 3.08 | 2.98 | -1.12% | 102,898 |
| Mar 11, 2026 | 3.19 | 3.30 | 3.18 | 3.21 | 3.01 | - | 71,115 |
| Mar 10, 2026 | 3.18 | 3.25 | 3.14 | 3.21 | 3.01 | 0.31% | 43,565 |
| Mar 9, 2026 | 3.11 | 3.20 | 3.09 | 3.20 | 3.00 | 2.56% | 59,961 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 2.93 | -2.50% | 65,083 |
| Mar 5, 2026 | 3.21 | 3.24 | 3.15 | 3.20 | 3.00 | -0.31% | 52,666 |
| Mar 4, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.01 | 0.31% | 44,006 |
| Mar 3, 2026 | 3.17 | 3.24 | 3.10 | 3.20 | 3.00 | -0.31% | 73,436 |
| Mar 2, 2026 | 3.11 | 3.31 | 3.04 | 3.21 | 3.01 | 4.22% | 104,960 |
| Feb 27, 2026 | 3.30 | 3.39 | 3.08 | 3.08 | 2.89 | -8.61% | 194,179 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.35 | 3.37 | 3.16 | -1.75% | 39,423 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.34 | 3.43 | 3.22 | 2.08% | 26,342 |
| Feb 24, 2026 | 3.38 | 3.44 | 3.35 | 3.36 | 3.15 | - | 26,191 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.15 | -2.61% | 75,747 |
| Feb 20, 2026 | 3.42 | 3.47 | 3.35 | 3.45 | 3.24 | 1.17% | 57,276 |
| Feb 19, 2026 | 3.41 | 3.47 | 3.32 | 3.41 | 3.20 | - | 45,925 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.30 | 3.41 | 3.20 | 3.33% | 67,855 |
| Feb 17, 2026 | 3.36 | 3.42 | 3.30 | 3.30 | 3.10 | -2.08% | 85,188 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.37 | 3.37 | 3.16 | - | 25,019 |
| Feb 12, 2026 | 3.46 | 3.49 | 3.34 | 3.37 | 3.16 | -1.17% | 53,228 |
| Feb 11, 2026 | 3.56 | 3.60 | 3.37 | 3.41 | 3.20 | -4.21% | 76,322 |
| Feb 10, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.34 | 2.59% | 73,722 |
| Feb 9, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.26 | -0.86% | 26,612 |
| Feb 6, 2026 | 3.46 | 3.52 | 3.43 | 3.50 | 3.29 | 1.45% | 41,369 |
| Feb 5, 2026 | 3.37 | 3.53 | 3.30 | 3.45 | 3.24 | 1.77% | 51,031 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.27 | 3.39 | 3.18 | 0.89% | 95,143 |
| Feb 3, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.15 | -1.75% | 105,220 |