5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
-20.79%
1 YEAR PERFORMANCE
+2.18%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $60.85 | $61.31 (0.76%) | $61.50 | $60.85 | 5,218 | $223.17 M |
| 04/16/2025 | $62.50 | $60.75 (-2.8%) | $62.50 | $60.75 | 4,900 | $221.13 M |
| 04/15/2025 | $61.18 | $62.00 (1.34%) | $62.33 | $61.00 | 11,602 | $225.68 M |
| 04/14/2025 | $60.25 | $60.51 (0.43%) | $60.76 | $59.38 | 25,348 | $220.26 M |
| 04/11/2025 | $59.88 | $59.98 (0.17%) | $59.99 | $58.06 | 2,205 | $218.33 M |
| 04/10/2025 | $59.22 | $61.69 (4.17%) | $61.69 | $57.78 | 17,629 | $224.56 M |
| 04/09/2025 | $58.00 | $61.34 (5.76%) | $61.62 | $58.00 | 19,900 | $223.28 M |
| 04/08/2025 | $59.00 | $58.96 (-0.07%) | $59.84 | $56.77 | 29,721 | $214.62 M |
| 04/07/2025 | $58.17 | $58.56 (0.67%) | $63.76 | $58.09 | 18,000 | $213.16 M |
| 04/04/2025 | $63.02 | $63.81 (1.25%) | $65.00 | $62.23 | 13,932 | $232.27 M |
| 04/03/2025 | $64.61 | $66.00 (2.15%) | $66.00 | $64.00 | 6,804 | $240.24 M |
| 04/02/2025 | $71.62 | $64.81 (-9.51%) | $71.62 | $63.01 | 64,700 | $235.91 M |
| 04/01/2025 | $65.53 | $71.01 (8.36%) | $75.73 | $65.53 | 84,750 | $258.48 M |
| 03/31/2025 | $64.46 | $64.50 (0.06%) | $65.83 | $61.04 | 25,900 | $234.78 M |
| 03/28/2025 | $64.00 | $65.12 (1.75%) | $65.12 | $63.50 | 20,808 | $237.04 M |
| 03/27/2025 | $64.00 | $64.00 (0%) | $64.24 | $64.00 | 6,413 | $232.96 M |
| 03/26/2025 | $64.09 | $64.00 (-0.14%) | $64.09 | $64.00 | 17,206 | $232.96 M |
| 03/25/2025 | $64.00 | $64.50 (0.78%) | $65.90 | $64.00 | 13,938 | $234.78 M |
| 03/24/2025 | $64.24 | $65.00 (1.18%) | $65.21 | $63.00 | 32,229 | $236.60 M |
| 03/21/2025 | $64.25 | $64.50 (0.39%) | $64.50 | $64.01 | 6,718 | $234.78 M |
| 03/20/2025 | $63.92 | $64.25 (0.52%) | $64.89 | $63.92 | 3,100 | $233.87 M |
| 03/19/2025 | $64.01 | $63.89 (-0.19%) | $64.80 | $63.50 | 30,000 | $232.56 M |
| 03/18/2025 | $63.55 | $64.50 (1.49%) | $64.50 | $63.50 | 4,808 | $234.78 M |
| 03/17/2025 | $63.75 | $65.10 (2.12%) | $65.10 | $62.99 | 6,300 | $236.97 M |
| 03/14/2025 | $63.79 | $63.50 (-0.45%) | $63.99 | $62.50 | 10,316 | $231.14 M |
| 03/13/2025 | $65.50 | $62.01 (-5.33%) | $65.50 | $62.01 | 7,004 | $225.72 M |
| 03/12/2025 | $70.00 | $65.50 (-6.43%) | $70.00 | $64.94 | 27,100 | $238.42 M |
| 03/11/2025 | $80.69 | $67.31 (-16.58%) | $80.69 | $67.31 | 45,200 | $245.01 M |
| 03/10/2025 | $65.70 | $78.04 (18.78%) | $82.89 | $65.70 | 57,103 | $284.07 M |
| 03/07/2025 | $67.00 | $73.00 (8.96%) | $73.00 | $65.40 | 20,529 | $265.72 M |
| 03/06/2025 | $65.00 | $67.71 (4.17%) | $67.71 | $63.97 | 4,723 | $246.47 M |
| 03/05/2025 | $62.79 | $65.00 (3.52%) | $65.00 | $62.79 | 11,500 | $236.60 M |
| 03/04/2025 | $61.50 | $62.91 (2.29%) | $62.91 | $61.01 | 30,914 | $229.00 M |
| 03/03/2025 | $61.50 | $61.93 (0.7%) | $61.93 | $60.06 | 3,836 | $225.43 M |
| 02/28/2025 | $61.00 | $61.25 (0.41%) | $62.24 | $60.73 | 9,910 | $222.95 M |
| 02/27/2025 | $60.01 | $61.00 (1.65%) | $61.50 | $60.01 | 6,449 | $222.04 M |
| 02/26/2025 | $62.11 | $61.50 (-0.98%) | $62.98 | $60.13 | 17,418 | $223.86 M |
| 02/25/2025 | $64.26 | $62.00 (-3.52%) | $64.26 | $62.00 | 13,400 | $225.68 M |
| 02/24/2025 | $63.89 | $63.51 (-0.59%) | $64.45 | $63.51 | 7,700 | $231.18 M |
| 02/21/2025 | $64.00 | $63.90 (-0.16%) | $64.00 | $63.90 | 3,317 | $232.60 M |
| 02/20/2025 | $64.25 | $63.98 (-0.42%) | $64.25 | $63.86 | 15,800 | $232.89 M |
| 02/19/2025 | $64.21 | $64.43 (0.34%) | $64.60 | $64.20 | 9,044 | $234.53 M |
| 02/18/2025 | $64.41 | $64.21 (-0.31%) | $64.75 | $64.18 | 8,800 | $233.73 M |
| 02/14/2025 | $64.15 | $64.50 (0.55%) | $64.50 | $64.15 | 9,100 | $234.78 M |
| 02/13/2025 | $64.40 | $64.40 (0%) | $64.40 | $64.25 | 4,215 | $234.42 M |
| 02/12/2025 | $63.98 | $63.98 (0%) | $63.99 | $63.98 | 4,300 | $232.89 M |
| 02/11/2025 | $63.75 | $63.99 (0.38%) | $63.99 | $63.09 | 2,408 | $232.93 M |
| 02/10/2025 | $62.00 | $63.50 (2.42%) | $64.00 | $61.75 | 14,148 | $231.14 M |
| 02/07/2025 | $61.17 | $61.72 (0.9%) | $61.72 | $61.17 | 900 | $224.66 M |
| 02/06/2025 | $61.07 | $61.55 (0.79%) | $61.74 | $61.07 | 800 | $224.05 M |
| 02/05/2025 | $61.78 | $61.78 (0%) | $61.78 | $61.78 | 0 | $224.88 M |
| 02/04/2025 | $61.70 | $61.78 (0.13%) | $62.00 | $61.70 | 12,700 | $224.88 M |
| 02/03/2025 | $63.25 | $61.89 (-2.15%) | $63.25 | $61.89 | 3,933 | $225.28 M |
| 01/31/2025 | $61.50 | $61.50 (0%) | $61.50 | $61.50 | 812 | $223.86 M |
| 01/30/2025 | $62.40 | $62.50 (0.16%) | $62.50 | $61.50 | 2,034 | $227.50 M |
| 01/29/2025 | $64.97 | $63.90 (-1.65%) | $64.97 | $63.90 | 443 | $232.60 M |
| 01/28/2025 | $63.75 | $64.01 (0.41%) | $64.01 | $63.75 | 400 | $233.00 M |
| 01/27/2025 | $62.00 | $61.50 (-0.81%) | $62.55 | $61.25 | 15,043 | $223.86 M |
| 01/24/2025 | $61.74 | $61.50 (-0.39%) | $61.75 | $60.50 | 9,600 | $223.86 M |
| 01/23/2025 | $62.00 | $61.50 (-0.81%) | $62.00 | $61.00 | 16,143 | $223.86 M |
| 01/22/2025 | $61.38 | $61.00 (-0.62%) | $61.93 | $60.50 | 17,410 | $222.04 M |
| 01/21/2025 | $60.75 | $61.70 (1.56%) | $61.90 | $60.75 | 4,337 | $224.59 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.
