5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
-10.70%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
+9.55%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $65.93 | $65.07 (-1.3%) | $65.93 | $65.00 | 927 | $238.43 M |
| 05/29/2025 | $65.82 | $65.00 (-1.25%) | $65.82 | $63.25 | 614 | $238.17 M |
| 05/28/2025 | $64.50 | $65.39 (1.38%) | $65.39 | $63.51 | 1.20 K | $239.60 M |
| 05/27/2025 | $63.95 | $63.95 (0%) | $63.95 | $63.95 | 300 | $234.32 M |
| 05/23/2025 | $65.51 | $65.51 (0%) | $65.51 | $65.51 | 600 | $240.04 M |
| 05/22/2025 | $65.00 | $65.00 (0%) | $65.00 | $65.00 | 846 | $238.17 M |
| 05/21/2025 | $66.05 | $64.63 (-2.15%) | $66.05 | $64.32 | 1.70 K | $236.82 M |
| 05/20/2025 | $63.50 | $65.00 (2.36%) | $65.00 | $63.50 | 1.11 K | $238.17 M |
| 05/19/2025 | $65.25 | $65.25 (0%) | $65.25 | $65.25 | 502 | $239.09 M |
| 05/16/2025 | $65.72 | $65.72 (0%) | $65.72 | $65.72 | 0 | $240.81 M |
| 05/15/2025 | $64.50 | $65.72 (1.89%) | $65.72 | $64.50 | 1.10 K | $240.81 M |
| 05/14/2025 | $66.80 | $66.80 (0%) | $66.80 | $66.80 | 15.81 K | $244.77 M |
| 05/13/2025 | $66.80 | $66.80 (0%) | $66.80 | $66.80 | 0 | $244.77 M |
| 05/12/2025 | $64.45 | $66.80 (3.65%) | $66.80 | $63.80 | 15.81 K | $244.77 M |
| 05/09/2025 | $64.47 | $63.75 (-1.12%) | $64.47 | $63.75 | 800 | $233.59 M |
| 05/08/2025 | $64.34 | $64.17 (-0.26%) | $64.50 | $62.95 | 2.71 K | $235.13 M |
| 05/07/2025 | $63.11 | $63.10 (-0.02%) | $63.11 | $63.10 | 704 | $231.21 M |
| 05/06/2025 | $61.75 | $61.83 (0.13%) | $64.50 | $61.75 | 17.30 K | $226.56 M |
| 05/05/2025 | $62.82 | $62.71 (-0.18%) | $62.82 | $62.50 | 3.00 K | $229.78 M |
| 05/02/2025 | $63.00 | $63.75 (1.19%) | $64.25 | $62.75 | 6.65 K | $233.59 M |
| 05/01/2025 | $62.24 | $62.25 (0.02%) | $62.25 | $61.88 | 6.60 K | $228.09 M |
| 04/30/2025 | $62.00 | $62.25 (0.4%) | $62.50 | $61.00 | 2.60 K | $228.09 M |
| 04/29/2025 | $64.00 | $62.50 (-2.34%) | $64.49 | $62.50 | 2.80 K | $229.01 M |
| 04/28/2025 | $62.05 | $62.30 (0.4%) | $62.33 | $62.00 | 2.00 K | $228.28 M |
| 04/25/2025 | $62.04 | $61.65 (-0.63%) | $62.05 | $61.53 | 3.04 K | $224.41 M |
| 04/24/2025 | $61.25 | $61.66 (0.67%) | $61.66 | $61.25 | 2.00 K | $224.45 M |
| 04/23/2025 | $62.50 | $61.25 (-2%) | $62.50 | $61.25 | 2.12 K | $222.95 M |
| 04/22/2025 | $61.40 | $61.56 (0.26%) | $61.56 | $61.40 | 700 | $224.08 M |
| 04/21/2025 | $64.51 | $63.60 (-1.41%) | $64.51 | $61.50 | 1.01 K | $231.51 M |
| 04/17/2025 | $60.85 | $61.31 (0.76%) | $61.50 | $60.85 | 5.22 K | $223.17 M |
| 04/16/2025 | $62.50 | $60.75 (-2.8%) | $62.50 | $60.75 | 4.90 K | $221.13 M |
| 04/15/2025 | $61.18 | $62.00 (1.34%) | $62.33 | $61.00 | 11.60 K | $225.68 M |
| 04/14/2025 | $60.25 | $60.51 (0.43%) | $60.76 | $59.38 | 25.35 K | $220.26 M |
| 04/11/2025 | $59.88 | $59.98 (0.17%) | $59.99 | $58.06 | 2.21 K | $218.33 M |
| 04/10/2025 | $59.22 | $61.69 (4.17%) | $61.69 | $57.78 | 17.63 K | $224.56 M |
| 04/09/2025 | $58.00 | $61.34 (5.76%) | $61.62 | $58.00 | 19.90 K | $223.28 M |
| 04/08/2025 | $59.00 | $58.96 (-0.07%) | $59.84 | $56.77 | 29.72 K | $214.62 M |
| 04/07/2025 | $58.17 | $58.56 (0.67%) | $63.76 | $58.09 | 18.00 K | $213.16 M |
| 04/04/2025 | $63.02 | $63.81 (1.25%) | $65.00 | $62.23 | 13.93 K | $232.27 M |
| 04/03/2025 | $64.61 | $66.00 (2.15%) | $66.00 | $64.00 | 6.80 K | $240.24 M |
| 04/02/2025 | $71.62 | $64.81 (-9.51%) | $71.62 | $63.01 | 64.70 K | $235.91 M |
| 04/01/2025 | $65.53 | $71.01 (8.36%) | $75.73 | $65.53 | 84.75 K | $258.48 M |
| 03/31/2025 | $64.46 | $64.50 (0.06%) | $65.83 | $61.04 | 25.90 K | $234.78 M |
| 03/28/2025 | $64.00 | $65.12 (1.75%) | $65.12 | $63.50 | 20.81 K | $237.04 M |
| 03/27/2025 | $64.00 | $64.00 (0%) | $64.24 | $64.00 | 6.41 K | $232.96 M |
| 03/26/2025 | $64.09 | $64.00 (-0.14%) | $64.09 | $64.00 | 17.21 K | $232.96 M |
| 03/25/2025 | $64.00 | $64.50 (0.78%) | $65.90 | $64.00 | 13.94 K | $234.78 M |
| 03/24/2025 | $64.24 | $65.00 (1.18%) | $65.21 | $63.00 | 32.23 K | $236.60 M |
| 03/21/2025 | $64.25 | $64.50 (0.39%) | $64.50 | $64.01 | 6.72 K | $234.78 M |
| 03/20/2025 | $63.92 | $64.25 (0.52%) | $64.89 | $63.92 | 3.10 K | $233.87 M |
| 03/19/2025 | $64.01 | $63.89 (-0.19%) | $64.80 | $63.50 | 30.00 K | $232.56 M |
| 03/18/2025 | $63.55 | $64.50 (1.49%) | $64.50 | $63.50 | 4.81 K | $234.78 M |
| 03/17/2025 | $63.75 | $65.10 (2.12%) | $65.10 | $62.99 | 6.30 K | $236.97 M |
| 03/14/2025 | $63.79 | $63.50 (-0.45%) | $63.99 | $62.50 | 10.32 K | $231.14 M |
| 03/13/2025 | $65.50 | $62.01 (-5.33%) | $65.50 | $62.01 | 7.00 K | $225.72 M |
| 03/12/2025 | $70.00 | $65.50 (-6.43%) | $70.00 | $64.94 | 27.10 K | $238.42 M |
| 03/11/2025 | $80.69 | $67.31 (-16.58%) | $80.69 | $67.31 | 45.20 K | $245.01 M |
| 03/10/2025 | $65.70 | $78.04 (18.78%) | $82.89 | $65.70 | 57.10 K | $284.07 M |
| 03/07/2025 | $67.00 | $73.00 (8.96%) | $73.00 | $65.40 | 20.53 K | $265.72 M |
| 03/06/2025 | $65.00 | $67.71 (4.17%) | $67.71 | $63.97 | 4.72 K | $246.47 M |
| 03/05/2025 | $62.79 | $65.00 (3.52%) | $65.00 | $62.79 | 11.50 K | $236.60 M |
| 03/04/2025 | $61.50 | $62.91 (2.29%) | $62.91 | $61.01 | 30.91 K | $229.00 M |
| 03/03/2025 | $61.50 | $61.93 (0.7%) | $61.93 | $60.06 | 3.84 K | $225.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
