-
5 DAY PERFORMANCE
+7.78% -
1 MONTH PERFORMANCE
+15.45% -
3 MONTH PERFORMANCE
+54.35% -
6 MONTH PERFORMANCE
+18.58% -
YEAR-TO-DATE PERFORMANCE
+5.19% -
1 YEAR PERFORMANCE
+9.65%
Clipper Realty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.76 | $5.70 (-1.04%) | $5.92 | $5.60 | 159,791 | $91.64 M |
| 09/27/2024 | $5.35 | $5.65 (5.61%) | $6.00 | $5.35 | 116,800 | $90.84 M |
| 09/26/2024 | $5.39 | $5.27 (-2.23%) | $5.46 | $5.13 | 53,417 | $84.73 M |
| 09/25/2024 | $5.23 | $5.33 (1.91%) | $5.36 | $5.22 | 30,100 | $85.69 M |
| 09/24/2024 | $5.09 | $5.25 (3.14%) | $5.39 | $5.00 | 131,729 | $84.40 M |
| 09/23/2024 | $5.22 | $5.04 (-3.45%) | $5.22 | $5.02 | 92,944 | $81.03 M |
| 09/20/2024 | $5.45 | $5.28 (-3.12%) | $5.45 | $5.23 | 228,734 | $84.89 M |
| 09/19/2024 | $5.52 | $5.43 (-1.63%) | $5.52 | $5.31 | 111,200 | $87.30 M |
| 09/18/2024 | $5.40 | $5.45 (0.93%) | $5.56 | $5.35 | 84,314 | $87.62 M |
| 09/17/2024 | $5.28 | $5.35 (1.33%) | $5.59 | $5.17 | 74,430 | $86.01 M |
| 09/16/2024 | $5.41 | $5.24 (-3.14%) | $5.41 | $5.18 | 92,030 | $84.24 M |
| 09/13/2024 | $5.18 | $5.37 (3.67%) | $5.72 | $5.18 | 103,800 | $86.33 M |
| 09/12/2024 | $5.10 | $5.10 (0%) | $5.17 | $5.03 | 32,116 | $81.99 M |
| 09/11/2024 | $4.89 | $5.11 (4.5%) | $5.14 | $4.85 | 36,118 | $82.15 M |
| 09/10/2024 | $4.81 | $4.96 (3.12%) | $4.97 | $4.76 | 56,800 | $79.74 M |
| 09/09/2024 | $4.86 | $4.84 (-0.41%) | $4.95 | $4.75 | 51,405 | $77.81 M |
| 09/06/2024 | $4.95 | $4.89 (-1.21%) | $4.95 | $4.83 | 23,242 | $78.62 M |
| 09/05/2024 | $4.87 | $4.89 (0.41%) | $4.99 | $4.76 | 73,100 | $78.62 M |
| 09/04/2024 | $4.83 | $4.84 (0.21%) | $4.89 | $4.76 | 55,700 | $77.81 M |
| 09/03/2024 | $4.96 | $4.83 (-2.62%) | $5.00 | $4.78 | 99,600 | $77.65 M |
| 08/30/2024 | $4.87 | $4.92 (1.03%) | $4.97 | $4.81 | 54,512 | $79.10 M |
| 08/29/2024 | $4.77 | $4.84 (1.47%) | $4.90 | $4.77 | 36,300 | $77.81 M |
| 08/28/2024 | $4.77 | $4.77 (0%) | $4.87 | $4.69 | 50,300 | $76.69 M |
| 08/27/2024 | $4.76 | $4.83 (1.47%) | $4.90 | $4.64 | 45,700 | $77.65 M |
| 08/26/2024 | $4.61 | $4.76 (3.25%) | $4.87 | $4.61 | 59,926 | $76.53 M |
| 08/23/2024 | $4.62 | $4.63 (0.22%) | $4.79 | $4.62 | 64,503 | $74.44 M |
| 08/22/2024 | $4.74 | $4.59 (-3.16%) | $4.74 | $4.50 | 34,138 | $73.79 M |
| 08/21/2024 | $4.59 | $4.72 (2.83%) | $4.79 | $4.57 | 92,100 | $75.88 M |
| 08/20/2024 | $4.47 | $4.59 (2.68%) | $4.62 | $4.42 | 69,700 | $73.79 M |
| 08/19/2024 | $4.47 | $4.49 (0.45%) | $4.54 | $4.43 | 79,020 | $72.19 M |
| 08/16/2024 | $4.31 | $4.47 (3.71%) | $4.51 | $4.31 | 55,844 | $71.86 M |
| 08/15/2024 | $4.29 | $4.33 (0.93%) | $4.60 | $4.29 | 159,224 | $69.61 M |
| 08/14/2024 | $4.35 | $4.37 (0.46%) | $4.38 | $4.23 | 49,500 | $70.26 M |
| 08/13/2024 | $4.29 | $4.39 (2.33%) | $4.39 | $4.22 | 43,006 | $70.58 M |
| 08/12/2024 | $4.36 | $4.24 (-2.75%) | $4.36 | $4.22 | 65,810 | $68.17 M |
| 08/09/2024 | $4.39 | $4.30 (-2.05%) | $4.40 | $4.27 | 87,111 | $69.13 M |
| 08/08/2024 | $4.26 | $4.35 (2.11%) | $4.43 | $4.23 | 78,900 | $69.93 M |
| 08/07/2024 | $4.26 | $4.30 (0.94%) | $4.51 | $4.23 | 88,314 | $69.13 M |
| 08/06/2024 | $4.27 | $4.26 (-0.23%) | $4.55 | $4.24 | 105,500 | $68.49 M |
| 08/05/2024 | $4.20 | $4.27 (1.67%) | $4.38 | $4.09 | 121,680 | $68.65 M |
| 08/02/2024 | $4.05 | $4.35 (7.41%) | $4.39 | $3.96 | 294,500 | $69.93 M |
| 08/01/2024 | $3.95 | $3.78 (-4.3%) | $3.99 | $3.65 | 140,900 | $60.77 M |
| 07/31/2024 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.91 | 36,013 | $63.34 M |
| 07/30/2024 | $4.00 | $3.97 (-0.75%) | $4.01 | $3.90 | 43,745 | $63.77 M |
| 07/29/2024 | $3.91 | $3.97 (1.53%) | $4.03 | $3.87 | 105,049 | $63.77 M |
| 07/26/2024 | $4.07 | $3.98 (-2.21%) | $4.07 | $3.91 | 103,602 | $63.93 M |
| 07/25/2024 | $3.90 | $3.91 (0.26%) | $3.97 | $3.83 | 47,239 | $62.81 M |
| 07/24/2024 | $3.95 | $3.90 (-1.27%) | $3.96 | $3.85 | 69,200 | $62.65 M |
| 07/23/2024 | $3.92 | $3.90 (-0.51%) | $3.96 | $3.88 | 75,800 | $62.65 M |
| 07/22/2024 | $4.00 | $3.95 (-1.25%) | $4.08 | $3.87 | 152,725 | $63.45 M |
| 07/19/2024 | $3.98 | $4.01 (0.75%) | $4.15 | $3.92 | 39,874 | $64.41 M |
| 07/18/2024 | $4.04 | $3.97 (-1.73%) | $4.08 | $3.91 | 86,592 | $63.77 M |
| 07/17/2024 | $3.98 | $4.07 (2.26%) | $4.09 | $3.95 | 101,014 | $65.38 M |
| 07/16/2024 | $4.04 | $3.99 (-1.24%) | $4.04 | $3.91 | 234,476 | $64.09 M |
| 07/15/2024 | $3.63 | $3.96 (9.09%) | $3.96 | $3.63 | 229,863 | $63.61 M |
| 07/12/2024 | $3.65 | $3.74 (2.47%) | $3.74 | $3.56 | 127,992 | $60.08 M |
| 07/11/2024 | $3.55 | $3.65 (2.82%) | $3.69 | $3.55 | 109,604 | $58.63 M |
| 07/10/2024 | $3.60 | $3.52 (-2.22%) | $3.63 | $3.38 | 114,434 | $56.54 M |
| 07/09/2024 | $3.56 | $3.58 (0.56%) | $3.59 | $3.54 | 98,090 | $57.51 M |
| 07/08/2024 | $3.52 | $3.59 (1.99%) | $3.59 | $3.51 | 57,181 | $57.67 M |
| 07/05/2024 | $3.59 | $3.52 (-1.95%) | $3.63 | $3.45 | 112,142 | $56.54 M |
| 07/03/2024 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.57 | 23,830 | $57.99 M |
| 07/02/2024 | $3.69 | $3.69 (0%) | $3.72 | $3.62 | 115,135 | $59.27 M |
| 07/01/2024 | $3.63 | $3.68 (1.38%) | $3.74 | $3.50 | 94,606 | $59.11 M |