5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-39.08%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
-10.48%
1 YEAR PERFORMANCE
-20.23%
Clipper Realty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $4.02 | $4.10 (1.99%) | $4.18 | $4.00 | 38,174 | $66.88 M |
| 01/29/2025 | $4.02 | $3.94 (-1.99%) | $4.04 | $3.90 | 52,861 | $63.34 M |
| 01/28/2025 | $4.07 | $4.00 (-1.72%) | $4.18 | $4.00 | 87,539 | $64.31 M |
| 01/27/2025 | $4.02 | $4.07 (1.24%) | $4.13 | $4.00 | 80,000 | $65.43 M |
| 01/24/2025 | $4.11 | $4.02 (-2.19%) | $4.16 | $4.01 | 44,800 | $64.63 M |
| 01/23/2025 | $3.95 | $4.07 (3.04%) | $4.11 | $3.87 | 113,700 | $65.43 M |
| 01/22/2025 | $4.13 | $4.00 (-3.15%) | $4.17 | $3.96 | 132,924 | $64.31 M |
| 01/21/2025 | $3.95 | $4.17 (5.57%) | $4.23 | $3.95 | 130,445 | $67.04 M |
| 01/17/2025 | $4.05 | $3.97 (-1.98%) | $4.15 | $3.94 | 80,543 | $63.83 M |
| 01/16/2025 | $4.15 | $4.02 (-3.13%) | $4.21 | $3.97 | 98,400 | $64.63 M |
| 01/15/2025 | $4.02 | $4.19 (4.23%) | $4.35 | $3.91 | 140,700 | $67.36 M |
| 01/14/2025 | $3.97 | $3.89 (-2.02%) | $4.01 | $3.83 | 79,200 | $62.54 M |
| 01/13/2025 | $3.93 | $3.93 (0%) | $4.03 | $3.86 | 101,236 | $63.18 M |
| 01/10/2025 | $4.11 | $3.98 (-3.16%) | $4.16 | $3.96 | 109,848 | $63.99 M |
| 01/08/2025 | $4.23 | $4.13 (-2.36%) | $4.23 | $4.07 | 131,600 | $66.40 M |
| 01/07/2025 | $4.35 | $4.25 (-2.3%) | $4.42 | $4.21 | 114,700 | $68.33 M |
| 01/06/2025 | $4.55 | $4.36 (-4.18%) | $4.70 | $4.34 | 82,300 | $70.10 M |
| 01/03/2025 | $4.42 | $4.55 (2.94%) | $4.71 | $4.38 | 88,708 | $73.15 M |
| 01/02/2025 | $4.60 | $4.44 (-3.48%) | $4.65 | $4.36 | 120,701 | $71.38 M |
| 12/31/2024 | $4.72 | $4.58 (-2.97%) | $4.86 | $4.47 | 150,900 | $73.63 M |
| 12/30/2024 | $4.63 | $4.70 (1.51%) | $4.99 | $4.53 | 147,534 | $75.56 M |
| 12/27/2024 | $5.02 | $4.64 (-7.57%) | $5.16 | $4.62 | 218,600 | $74.60 M |
| 12/26/2024 | $5.19 | $5.15 (-0.77%) | $5.35 | $5.08 | 90,040 | $82.80 M |
| 12/24/2024 | $5.26 | $5.36 (1.9%) | $5.43 | $5.25 | 40,200 | $86.17 M |
| 12/23/2024 | $5.74 | $5.26 (-8.36%) | $5.74 | $4.85 | 253,607 | $84.57 M |
| 12/20/2024 | $5.91 | $5.80 (-1.86%) | $6.42 | $5.68 | 1.84 M | $93.25 M |
| 12/19/2024 | $5.89 | $6.00 (1.87%) | $6.15 | $5.77 | 236,500 | $96.46 M |
| 12/18/2024 | $6.17 | $5.78 (-6.32%) | $6.31 | $5.73 | 390,135 | $92.93 M |
| 12/17/2024 | $6.07 | $6.19 (1.98%) | $6.49 | $5.80 | 505,400 | $99.52 M |
| 12/16/2024 | $4.45 | $6.11 (37.3%) | $6.25 | $4.45 | 864,146 | $98.23 M |
| 12/13/2024 | $4.48 | $4.36 (-2.68%) | $4.50 | $4.32 | 79,711 | $70.10 M |
| 12/12/2024 | $4.60 | $4.46 (-3.04%) | $4.60 | $4.44 | 56,100 | $71.70 M |
| 12/11/2024 | $4.72 | $4.56 (-3.39%) | $4.72 | $4.55 | 52,212 | $73.31 M |
| 12/10/2024 | $4.79 | $4.69 (-2.09%) | $4.84 | $4.68 | 64,614 | $75.40 M |
| 12/09/2024 | $4.76 | $4.85 (1.89%) | $4.96 | $4.68 | 93,345 | $77.97 M |
| 12/06/2024 | $4.84 | $4.71 (-2.69%) | $4.84 | $4.67 | 67,800 | $75.72 M |
| 12/05/2024 | $4.89 | $4.75 (-2.86%) | $4.96 | $4.75 | 49,920 | $76.37 M |
| 12/04/2024 | $4.86 | $4.88 (0.41%) | $4.97 | $4.85 | 50,400 | $78.46 M |
| 12/03/2024 | $4.76 | $4.86 (2.1%) | $4.99 | $4.75 | 125,712 | $78.13 M |
| 12/02/2024 | $4.98 | $4.79 (-3.82%) | $5.06 | $4.73 | 454,514 | $77.01 M |
| 11/29/2024 | $4.98 | $5.06 (1.61%) | $5.16 | $4.98 | 39,900 | $81.35 M |
| 11/27/2024 | $5.12 | $4.96 (-3.13%) | $5.14 | $4.92 | 56,325 | $79.74 M |
| 11/26/2024 | $4.99 | $5.03 (0.8%) | $5.16 | $4.96 | 70,042 | $80.87 M |
| 11/25/2024 | $5.18 | $5.01 (-3.28%) | $5.22 | $5.01 | 69,607 | $80.55 M |
| 11/22/2024 | $5.12 | $5.16 (0.78%) | $5.27 | $5.06 | 43,800 | $82.96 M |
| 11/21/2024 | $5.08 | $5.09 (0.2%) | $5.19 | $5.01 | 43,400 | $81.83 M |
| 11/20/2024 | $5.10 | $5.09 (-0.2%) | $5.18 | $5.01 | 65,600 | $81.83 M |
| 11/19/2024 | $5.12 | $5.12 (0%) | $5.22 | $5.08 | 54,019 | $82.31 M |
| 11/18/2024 | $5.24 | $5.13 (-2.1%) | $5.26 | $5.09 | 78,123 | $82.48 M |
| 11/15/2024 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.21 | 72,307 | $85.21 M |
| 11/14/2024 | $5.56 | $5.40 (-2.88%) | $5.57 | $5.36 | 64,656 | $86.82 M |
| 11/13/2024 | $5.83 | $5.58 (-4.29%) | $5.85 | $5.58 | 93,400 | $89.71 M |
| 11/12/2024 | $6.04 | $5.97 (-1.16%) | $6.17 | $5.89 | 80,348 | $95.98 M |
| 11/11/2024 | $6.20 | $6.04 (-2.58%) | $6.20 | $6.03 | 106,900 | $97.11 M |
| 11/08/2024 | $6.15 | $6.13 (-0.33%) | $6.40 | $6.10 | 83,304 | $98.55 M |
| 11/07/2024 | $6.03 | $6.09 (1%) | $6.19 | $5.88 | 143,932 | $97.91 M |
| 11/06/2024 | $5.92 | $6.06 (2.36%) | $6.10 | $5.65 | 224,087 | $97.43 M |
| 11/05/2024 | $5.59 | $5.64 (0.89%) | $5.71 | $5.55 | 46,601 | $90.67 M |
| 11/04/2024 | $5.82 | $5.59 (-3.95%) | $5.82 | $5.42 | 165,553 | $89.87 M |
| 11/01/2024 | $6.49 | $5.90 (-9.09%) | $6.61 | $5.82 | 193,000 | $94.85 M |
| 10/31/2024 | $6.74 | $6.58 (-2.37%) | $6.74 | $6.49 | 93,866 | $105.79 M |
| 10/30/2024 | $6.49 | $6.73 (3.7%) | $6.79 | $6.40 | 169,704 | $108.20 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.
