5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-21.49%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-20.41%
1 YEAR PERFORMANCE
-9.41%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $64.00 | $61.60 (-3.75%) | $64.00 | $60.97 | 19,944 | $224.23 M |
| 01/13/2025 | $63.26 | $62.55 (-1.12%) | $63.27 | $61.00 | 10,900 | $227.69 M |
| 01/10/2025 | $63.05 | $64.25 (1.9%) | $64.75 | $62.01 | 14,543 | $233.87 M |
| 01/08/2025 | $67.50 | $63.01 (-6.65%) | $67.79 | $61.25 | 60,046 | $229.36 M |
| 01/07/2025 | $69.00 | $68.49 (-0.74%) | $69.00 | $68.00 | 5,013 | $249.31 M |
| 01/06/2025 | $70.29 | $68.51 (-2.53%) | $70.29 | $68.51 | 15,200 | $249.38 M |
| 01/03/2025 | $71.56 | $71.00 (-0.78%) | $71.56 | $69.50 | 19,800 | $258.44 M |
| 01/02/2025 | $70.00 | $70.50 (0.71%) | $72.99 | $68.00 | 58,100 | $256.62 M |
| 12/31/2024 | $74.50 | $77.40 (3.89%) | $77.45 | $74.50 | 30,147 | $281.74 M |
| 12/30/2024 | $75.00 | $76.00 (1.33%) | $76.95 | $72.03 | 44,935 | $276.65 M |
| 12/27/2024 | $76.76 | $76.00 (-0.99%) | $76.76 | $75.01 | 4,928 | $276.65 M |
| 12/26/2024 | $76.45 | $76.88 (0.56%) | $77.23 | $76.45 | 1,316 | $279.85 M |
| 12/24/2024 | $76.53 | $77.00 (0.61%) | $77.00 | $76.45 | 4,200 | $280.29 M |
| 12/23/2024 | $77.10 | $76.00 (-1.43%) | $78.99 | $76.00 | 4,600 | $276.65 M |
| 12/20/2024 | $78.40 | $79.00 (0.77%) | $79.00 | $76.46 | 12,500 | $287.57 M |
| 12/19/2024 | $79.00 | $79.01 (0.01%) | $79.75 | $78.00 | 6,000 | $287.60 M |
| 12/18/2024 | $80.88 | $77.93 (-3.65%) | $80.88 | $77.93 | 5,342 | $283.67 M |
| 12/17/2024 | $80.07 | $80.05 (-0.02%) | $80.14 | $79.75 | 8,341 | $291.39 M |
| 12/16/2024 | $79.00 | $80.07 (1.35%) | $80.07 | $79.00 | 9,200 | $291.46 M |
| 12/13/2024 | $76.98 | $78.46 (1.92%) | $78.73 | $76.94 | 4,606 | $285.60 M |
| 12/12/2024 | $76.89 | $76.24 (-0.85%) | $76.89 | $76.01 | 4,042 | $277.52 M |
| 12/11/2024 | $76.01 | $76.50 (0.64%) | $78.00 | $76.00 | 4,931 | $278.47 M |
| 12/10/2024 | $73.52 | $78.00 (6.09%) | $78.65 | $73.52 | 4,300 | $283.93 M |
| 12/09/2024 | $74.90 | $80.00 (6.81%) | $80.00 | $74.40 | 13,100 | $291.21 M |
| 12/06/2024 | $74.48 | $74.90 (0.56%) | $74.95 | $74.48 | 2,400 | $272.64 M |
| 12/05/2024 | $74.80 | $75.00 (0.27%) | $75.00 | $74.80 | 2,932 | $273.01 M |
| 12/04/2024 | $74.29 | $74.76 (0.63%) | $75.00 | $74.29 | 4,916 | $272.13 M |
| 12/03/2024 | $72.46 | $72.41 (-0.07%) | $73.70 | $72.41 | 2,500 | $263.58 M |
| 12/02/2024 | $70.51 | $72.87 (3.35%) | $73.50 | $70.51 | 4,932 | $265.25 M |
| 11/29/2024 | $71.26 | $71.76 (0.7%) | $71.77 | $71.10 | 2,233 | $261.21 M |
| 11/27/2024 | $71.03 | $71.96 (1.31%) | $72.00 | $71.03 | 3,500 | $261.94 M |
| 11/26/2024 | $71.50 | $71.28 (-0.31%) | $71.50 | $70.50 | 5,148 | $259.46 M |
| 11/25/2024 | $70.15 | $71.49 (1.91%) | $71.49 | $70.15 | 2,616 | $260.23 M |
| 11/22/2024 | $69.10 | $70.32 (1.77%) | $70.35 | $69.10 | 3,224 | $255.97 M |
| 11/21/2024 | $69.88 | $69.00 (-1.26%) | $70.50 | $69.00 | 12,600 | $251.16 M |
| 11/20/2024 | $69.00 | $70.00 (1.45%) | $70.00 | $69.00 | 12,000 | $254.80 M |
| 11/19/2024 | $69.45 | $69.75 (0.43%) | $70.00 | $69.12 | 13,639 | $253.89 M |
| 11/18/2024 | $69.41 | $69.13 (-0.4%) | $69.41 | $69.00 | 3,600 | $251.64 M |
| 11/15/2024 | $69.10 | $69.08 (-0.03%) | $69.43 | $69.05 | 1,817 | $250.88 M |
| 11/14/2024 | $69.50 | $69.50 (0%) | $69.50 | $69.00 | 6,600 | $252.40 M |
| 11/13/2024 | $69.55 | $69.50 (-0.07%) | $69.55 | $69.50 | 1,017 | $252.40 M |
| 11/12/2024 | $69.50 | $69.60 (0.14%) | $69.78 | $68.50 | 2,600 | $252.77 M |
| 11/11/2024 | $69.75 | $69.40 (-0.5%) | $69.75 | $68.56 | 5,600 | $252.04 M |
| 11/08/2024 | $69.04 | $69.90 (1.25%) | $69.90 | $69.00 | 1,400 | $253.86 M |
| 11/07/2024 | $69.00 | $69.00 (0%) | $69.89 | $69.00 | 1,007 | $250.59 M |
| 11/06/2024 | $66.83 | $69.00 (3.25%) | $70.00 | $66.83 | 5,425 | $250.59 M |
| 11/05/2024 | $66.83 | $66.50 (-0.49%) | $66.83 | $66.50 | 900 | $241.51 M |
| 11/04/2024 | $66.00 | $66.75 (1.14%) | $66.75 | $66.00 | 3,900 | $242.42 M |
| 11/01/2024 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 0 | $239.69 M |
| 10/31/2024 | $66.00 | $66.00 (0%) | $66.00 | $66.00 | 227 | $239.69 M |
| 10/30/2024 | $65.50 | $65.25 (-0.38%) | $65.68 | $65.25 | 4,300 | $236.97 M |
| 10/29/2024 | $65.50 | $65.50 (0%) | $65.63 | $65.50 | 1,000 | $237.88 M |
| 10/28/2024 | $65.00 | $66.05 (1.62%) | $66.05 | $64.13 | 3,000 | $239.87 M |
| 10/25/2024 | $66.10 | $65.50 (-0.91%) | $66.50 | $65.50 | 2,000 | $237.88 M |
| 10/24/2024 | $65.00 | $66.37 (2.11%) | $66.37 | $65.00 | 438 | $241.04 M |
| 10/23/2024 | $65.33 | $64.50 (-1.27%) | $66.00 | $64.50 | 2,305 | $234.24 M |
| 10/22/2024 | $64.50 | $67.46 (4.59%) | $67.46 | $64.50 | 518 | $244.99 M |
| 10/21/2024 | $66.60 | $66.37 (-0.35%) | $66.60 | $65.82 | 2,432 | $241.04 M |
| 10/18/2024 | $64.50 | $66.71 (3.43%) | $66.75 | $64.50 | 7,300 | $242.27 M |
| 10/17/2024 | $67.50 | $66.76 (-1.1%) | $67.50 | $65.00 | 3,200 | $242.45 M |
| 10/16/2024 | $64.25 | $64.96 (1.11%) | $64.96 | $64.25 | 6,500 | $235.92 M |
| 10/15/2024 | $64.35 | $64.17 (-0.28%) | $64.36 | $64.05 | 2,200 | $233.05 M |