5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-20.05%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
-20.38%
YEAR-TO-DATE PERFORMANCE
-19.81%
1 YEAR PERFORMANCE
-16.56%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $52.35 | $52.30 (-0.1%) | $52.35 | $52.12 | 9.40 K | $193.34 M |
| 01/28/2026 | $52.41 | $52.12 (-0.55%) | $52.41 | $52.12 | 4.10 K | $192.67 M |
| 01/27/2026 | $52.51 | $52.47 (-0.08%) | $52.58 | $52.47 | 4.81 K | $193.97 M |
| 01/26/2026 | $53.07 | $52.51 (-1.06%) | $53.07 | $52.51 | 1.60 K | $194.11 M |
| 01/23/2026 | $53.01 | $52.30 (-1.34%) | $53.20 | $52.26 | 6.60 K | $193.34 M |
| 01/22/2026 | $53.00 | $52.99 (-0.02%) | $53.67 | $52.99 | 7.21 K | $195.89 M |
| 01/21/2026 | $52.30 | $52.94 (1.22%) | $53.30 | $52.26 | 13.00 K | $195.70 M |
| 01/20/2026 | $53.47 | $52.75 (-1.35%) | $53.47 | $52.30 | 13.41 K | $195.00 M |
| 01/16/2026 | $53.34 | $54.25 (1.71%) | $54.25 | $53.20 | 6.23 K | $200.55 M |
| 01/15/2026 | $52.35 | $53.49 (2.18%) | $53.93 | $52.28 | 13.52 K | $197.74 M |
| 01/14/2026 | $52.75 | $52.35 (-0.76%) | $52.95 | $52.02 | 8.70 K | $193.52 M |
| 01/13/2026 | $53.51 | $52.51 (-1.87%) | $53.53 | $52.51 | 9.50 K | $194.11 M |
| 01/12/2026 | $54.70 | $54.02 (-1.24%) | $54.70 | $53.56 | 42.73 K | $199.70 M |
| 01/09/2026 | $54.66 | $54.66 (0%) | $54.66 | $54.26 | 3.60 K | $202.06 M |
| 01/08/2026 | $55.60 | $54.62 (-1.76%) | $55.60 | $54.39 | 18.72 K | $201.91 M |
| 01/07/2026 | $54.52 | $54.53 (0.02%) | $54.83 | $54.50 | 16.00 K | $201.58 M |
| 01/06/2026 | $54.45 | $54.60 (0.28%) | $56.21 | $54.05 | 19.92 K | $201.84 M |
| 01/05/2026 | $55.55 | $54.66 (-1.6%) | $56.66 | $50.00 | 26.30 K | $202.06 M |
| 01/02/2026 | $62.00 | $56.16 (-9.42%) | $62.00 | $56.16 | 109.20 K | $207.61 M |
| 12/31/2025 | $65.00 | $65.03 (0.05%) | $66.31 | $64.00 | 62.00 K | $240.40 M |
| 12/30/2025 | $62.49 | $65.23 (4.38%) | $65.23 | $62.44 | 41.81 K | $241.14 M |
| 12/29/2025 | $64.50 | $62.03 (-3.83%) | $64.50 | $60.84 | 23.74 K | $229.31 M |
| 12/26/2025 | $64.80 | $64.48 (-0.49%) | $65.25 | $64.05 | 15.20 K | $238.36 M |
| 12/24/2025 | $65.00 | $64.80 (-0.31%) | $65.89 | $64.60 | 13.04 K | $239.55 M |
| 12/23/2025 | $64.51 | $64.96 (0.7%) | $65.43 | $63.76 | 29.74 K | $240.14 M |
| 12/22/2025 | $64.10 | $65.24 (1.78%) | $65.26 | $63.39 | 9.10 K | $241.17 M |
| 12/19/2025 | $66.75 | $64.55 (-3.3%) | $67.01 | $64.51 | 15.50 K | $238.62 M |
| 12/18/2025 | $67.00 | $67.09 (0.13%) | $67.25 | $66.49 | 25.75 K | $248.01 M |
| 12/17/2025 | $66.50 | $66.00 (-0.75%) | $69.00 | $65.78 | 25.90 K | $243.98 M |
| 12/16/2025 | $63.47 | $65.75 (3.59%) | $66.99 | $63.47 | 21.30 K | $243.06 M |
| 12/15/2025 | $64.00 | $64.40 (0.63%) | $64.96 | $63.91 | 25.14 K | $238.07 M |
| 12/12/2025 | $63.74 | $63.42 (-0.5%) | $64.00 | $63.12 | 20.76 K | $234.45 M |
| 12/11/2025 | $63.30 | $63.72 (0.66%) | $64.00 | $63.00 | 13.90 K | $235.55 M |
| 12/10/2025 | $62.60 | $63.00 (0.64%) | $63.00 | $62.00 | 10.00 K | $232.89 M |
| 12/09/2025 | $60.25 | $60.68 (0.71%) | $61.50 | $60.25 | 6.14 K | $224.32 M |
| 12/08/2025 | $58.50 | $59.50 (1.71%) | $59.50 | $58.47 | 60.81 K | $219.95 M |
| 12/05/2025 | $58.50 | $58.35 (-0.26%) | $58.50 | $58.04 | 32.61 K | $215.70 M |
| 12/04/2025 | $58.50 | $58.48 (-0.03%) | $58.50 | $58.29 | 24.40 K | $216.18 M |
| 12/03/2025 | $58.50 | $58.27 (-0.39%) | $58.50 | $58.01 | 5.81 K | $215.41 M |
| 12/02/2025 | $58.50 | $58.50 (0%) | $58.50 | $58.38 | 6.40 K | $216.26 M |
| 12/01/2025 | $58.50 | $58.50 (0%) | $58.50 | $58.25 | 14.51 K | $216.26 M |
| 11/28/2025 | $58.26 | $58.50 (0.41%) | $58.50 | $57.76 | 11.60 K | $216.26 M |
| 11/26/2025 | $59.02 | $58.26 (-1.29%) | $59.02 | $58.26 | 17.80 K | $215.37 M |
| 11/25/2025 | $59.07 | $59.02 (-0.08%) | $59.51 | $59.02 | 12.32 K | $218.18 M |
| 11/24/2025 | $59.51 | $59.05 (-0.77%) | $59.51 | $59.05 | 4.74 K | $218.29 M |
| 11/21/2025 | $60.01 | $61.00 (1.65%) | $61.75 | $59.65 | 5.60 K | $225.50 M |
| 11/20/2025 | $60.15 | $60.03 (-0.2%) | $60.50 | $60.03 | 1.40 K | $221.91 M |
| 11/19/2025 | $61.00 | $61.06 (0.1%) | $62.35 | $61.00 | 1.34 K | $225.72 M |
| 11/18/2025 | $60.99 | $59.51 (-2.43%) | $60.99 | $59.17 | 5.30 K | $219.99 M |
| 11/17/2025 | $63.40 | $63.40 (0%) | $63.40 | $63.40 | 600 | $234.37 M |
| 11/14/2025 | $60.53 | $60.74 (0.35%) | $61.40 | $60.53 | 3.00 K | $224.54 M |
| 11/13/2025 | $61.02 | $61.00 (-0.03%) | $62.05 | $59.17 | 12.24 K | $225.50 M |
| 11/12/2025 | $59.63 | $62.49 (4.8%) | $62.49 | $59.63 | 9.60 K | $231.01 M |
| 11/11/2025 | $61.50 | $62.25 (1.22%) | $62.87 | $61.50 | 2.40 K | $230.12 M |
| 11/10/2025 | $63.50 | $62.00 (-2.36%) | $63.50 | $62.00 | 4.54 K | $229.20 M |
| 11/07/2025 | $63.00 | $63.00 (0%) | $63.09 | $62.08 | 6.20 K | $232.89 M |
| 11/06/2025 | $64.58 | $63.00 (-2.45%) | $64.87 | $63.00 | 8.70 K | $232.89 M |
| 11/05/2025 | $66.50 | $65.25 (-1.88%) | $66.72 | $65.00 | 5.83 K | $241.21 M |
| 11/04/2025 | $66.42 | $66.11 (-0.47%) | $66.82 | $66.06 | 2.04 K | $244.39 M |
| 11/03/2025 | $66.13 | $67.99 (2.81%) | $68.00 | $66.00 | 13.55 K | $251.34 M |
| 10/31/2025 | $65.25 | $66.23 (1.5%) | $67.69 | $65.01 | 13.70 K | $244.83 M |
| 10/30/2025 | $65.00 | $65.65 (1%) | $65.65 | $65.00 | 6.22 K | $242.69 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.
