-
5 DAY PERFORMANCE
-0.65% -
1 MONTH PERFORMANCE
+9.84% -
3 MONTH PERFORMANCE
+21.28% -
6 MONTH PERFORMANCE
+15.32% -
YEAR-TO-DATE PERFORMANCE
-9.10% -
1 YEAR PERFORMANCE
-17.05%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $70.22 | $70.22 (0%) | $70.22 | $70.22 | 404 | $255.02 M |
| 09/26/2024 | $69.28 | $70.00 (1.04%) | $70.76 | $69.28 | 3,700 | $254.22 M |
| 09/25/2024 | $69.48 | $69.74 (0.37%) | $69.74 | $69.48 | 722 | $253.27 M |
| 09/24/2024 | $69.00 | $69.57 (0.83%) | $69.72 | $69.00 | 2,612 | $252.66 M |
| 09/23/2024 | $70.68 | $70.68 (0%) | $70.68 | $70.68 | 0 | $256.69 M |
| 09/20/2024 | $70.35 | $70.68 (0.47%) | $70.78 | $69.55 | 2,729 | $256.69 M |
| 09/19/2024 | $70.00 | $71.50 (2.14%) | $71.75 | $70.00 | 4,800 | $259.67 M |
| 09/18/2024 | $70.00 | $70.00 (0%) | $70.28 | $69.74 | 3,800 | $254.22 M |
| 09/17/2024 | $69.25 | $70.06 (1.17%) | $71.38 | $69.17 | 7,511 | $254.44 M |
| 09/16/2024 | $68.48 | $68.79 (0.45%) | $69.09 | $68.42 | 12,000 | $249.82 M |
| 09/13/2024 | $67.85 | $68.50 (0.96%) | $68.75 | $67.85 | 5,427 | $248.77 M |
| 09/12/2024 | $67.56 | $68.34 (1.15%) | $68.34 | $67.54 | 9,600 | $248.19 M |
| 09/11/2024 | $67.25 | $68.00 (1.12%) | $68.00 | $67.25 | 20,700 | $246.96 M |
| 09/10/2024 | $66.50 | $67.00 (0.75%) | $67.50 | $66.50 | 17,306 | $243.32 M |
| 09/09/2024 | $66.50 | $66.33 (-0.26%) | $66.50 | $65.49 | 26,949 | $240.89 M |
| 09/06/2024 | $64.00 | $66.01 (3.14%) | $66.01 | $64.00 | 12,400 | $239.73 M |
| 09/05/2024 | $65.40 | $64.00 (-2.14%) | $65.40 | $64.00 | 14,405 | $232.43 M |
| 09/04/2024 | $64.80 | $65.38 (0.9%) | $65.38 | $64.80 | 7,436 | $237.44 M |
| 09/03/2024 | $64.51 | $65.00 (0.76%) | $65.00 | $64.31 | 12,500 | $236.06 M |
| 08/30/2024 | $65.50 | $64.51 (-1.51%) | $65.50 | $64.51 | 10,548 | $234.28 M |
| 08/29/2024 | $63.91 | $64.97 (1.66%) | $65.05 | $63.91 | 6,731 | $235.95 M |
| 08/28/2024 | $62.25 | $63.93 (2.7%) | $65.00 | $62.25 | 11,300 | $232.17 M |
| 08/27/2024 | $62.72 | $64.69 (3.14%) | $64.69 | $62.72 | 8,630 | $234.93 M |
| 08/26/2024 | $61.40 | $62.75 (2.2%) | $62.75 | $61.40 | 9,512 | $227.89 M |
| 08/23/2024 | $62.00 | $61.34 (-1.06%) | $62.50 | $61.34 | 7,800 | $222.77 M |
| 08/22/2024 | $61.75 | $62.20 (0.73%) | $62.20 | $61.75 | 4,403 | $225.89 M |
| 08/21/2024 | $62.40 | $61.75 (-1.04%) | $62.40 | $61.75 | 3,610 | $224.26 M |
| 08/20/2024 | $62.55 | $61.51 (-1.66%) | $62.98 | $61.51 | 8,800 | $223.39 M |
| 08/19/2024 | $61.09 | $62.98 (3.09%) | $62.98 | $61.09 | 8,431 | $228.72 M |
| 08/16/2024 | $60.25 | $61.09 (1.39%) | $61.09 | $60.25 | 9,000 | $221.86 M |
| 08/15/2024 | $60.00 | $60.25 (0.42%) | $60.25 | $60.00 | 7,800 | $218.81 M |
| 08/14/2024 | $59.56 | $60.00 (0.74%) | $60.00 | $59.45 | 4,739 | $217.90 M |
| 08/13/2024 | $58.50 | $60.00 (2.56%) | $60.00 | $58.50 | 2,900 | $217.90 M |
| 08/12/2024 | $61.05 | $59.00 (-3.36%) | $61.78 | $57.02 | 24,024 | $214.27 M |
| 08/09/2024 | $66.01 | $64.60 (-2.14%) | $66.03 | $64.60 | 4,530 | $234.60 M |
| 08/08/2024 | $67.95 | $65.85 (-3.09%) | $67.95 | $62.00 | 19,000 | $239.14 M |
| 08/07/2024 | $69.00 | $69.81 (1.17%) | $69.81 | $69.00 | 1,319 | $253.52 M |
| 08/06/2024 | $69.13 | $70.00 (1.26%) | $70.00 | $69.11 | 1,637 | $254.21 M |
| 08/05/2024 | $67.16 | $69.25 (3.11%) | $70.00 | $66.89 | 4,712 | $251.48 M |
| 08/02/2024 | $68.99 | $72.40 (4.94%) | $72.50 | $64.24 | 14,700 | $262.92 M |
| 08/01/2024 | $70.52 | $69.00 (-2.16%) | $70.97 | $68.90 | 4,737 | $250.58 M |
| 07/31/2024 | $71.60 | $71.99 (0.54%) | $71.99 | $71.00 | 1,836 | $261.43 M |
| 07/30/2024 | $71.25 | $65.00 (-8.77%) | $71.25 | $65.00 | 8,413 | $236.05 M |
| 07/29/2024 | $71.50 | $70.86 (-0.9%) | $71.58 | $70.50 | 2,400 | $257.33 M |
| 07/26/2024 | $70.25 | $70.25 (0%) | $70.25 | $70.25 | 0 | |
| 07/25/2024 | $72.12 | $70.25 (-2.59%) | $72.20 | $69.85 | 3,700 | $255.12 M |
| 07/24/2024 | $67.00 | $71.00 (5.97%) | $71.99 | $66.99 | 10,000 | $257.84 M |
| 07/23/2024 | $64.89 | $66.50 (2.48%) | $67.00 | $64.89 | 4,536 | $241.50 M |
| 07/22/2024 | $64.65 | $65.60 (1.47%) | $65.99 | $64.65 | 2,258 | $238.23 M |
| 07/18/2024 | $64.98 | $65.00 (0.03%) | $65.63 | $64.28 | 8,486 | $236.05 M |
| 07/17/2024 | $64.00 | $64.79 (1.23%) | $64.79 | $63.90 | 4,407 | $235.29 M |
| 07/16/2024 | $61.99 | $64.00 (3.24%) | $64.00 | $61.00 | 10,071 | $232.42 M |
| 07/15/2024 | $61.92 | $61.60 (-0.52%) | $62.00 | $61.00 | 4,873 | $223.70 M |
| 07/12/2024 | $59.50 | $60.50 (1.68%) | $60.50 | $59.50 | 3,917 | $219.71 M |
| 07/11/2024 | $59.45 | $59.45 (0%) | $59.45 | $59.00 | 1,529 | $215.89 M |
| 07/10/2024 | $59.36 | $59.36 (0%) | $59.36 | $59.36 | 542 | $215.57 M |
| 07/09/2024 | $59.30 | $59.01 (-0.49%) | $59.30 | $59.01 | 948 | $214.30 M |
| 07/08/2024 | $59.10 | $59.20 (0.17%) | $59.20 | $59.00 | 1,275 | $214.99 M |
| 07/05/2024 | $59.00 | $59.40 (0.68%) | $59.40 | $58.90 | 7,057 | $215.71 M |
| 07/03/2024 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 1,111 | $214.26 M |
| 07/02/2024 | $57.90 | $59.00 (1.9%) | $59.00 | $57.90 | 5,535 | $214.26 M |
| 07/01/2024 | $57.63 | $58.00 (0.64%) | $58.00 | $57.63 | 2,743 | $210.63 M |
| 06/28/2024 | $57.88 | $57.90 (0.03%) | $57.90 | $57.88 | 1,110 | $210.27 M |