-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
-22.60% -
3 MONTH PERFORMANCE
+11.66% -
6 MONTH PERFORMANCE
+34.99% -
YEAR-TO-DATE PERFORMANCE
-4.26% -
1 YEAR PERFORMANCE
+5.08%
Clipper Realty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.12 | $5.16 (0.78%) | $5.27 | $5.06 | 43,777 | $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 |
| 10/29/2024 | $6.58 | $6.32 (-3.95%) | $6.61 | $6.23 | 125,300 | $101.61 M |
| 10/28/2024 | $6.52 | $6.63 (1.69%) | $6.83 | $6.48 | 183,034 | $106.59 M |
| 10/25/2024 | $6.79 | $6.39 (-5.89%) | $6.79 | $6.32 | 121,443 | $102.73 M |
| 10/24/2024 | $6.49 | $6.68 (2.93%) | $6.80 | $6.48 | 167,523 | $107.39 M |
| 10/23/2024 | $6.27 | $6.42 (2.39%) | $6.50 | $6.22 | 49,416 | $103.21 M |
| 10/22/2024 | $6.26 | $6.35 (1.44%) | $6.48 | $6.20 | 52,500 | $102.09 M |
| 10/21/2024 | $6.55 | $6.27 (-4.27%) | $6.58 | $6.15 | 148,601 | $100.80 M |
| 10/18/2024 | $6.65 | $6.61 (-0.6%) | $6.81 | $6.55 | 66,300 | $106.27 M |
| 10/17/2024 | $6.78 | $6.68 (-1.47%) | $6.90 | $6.67 | 75,000 | $107.39 M |
| 10/16/2024 | $6.89 | $6.81 (-1.16%) | $7.12 | $6.78 | 231,753 | $109.48 M |
| 10/15/2024 | $6.69 | $6.75 (0.9%) | $6.88 | $6.58 | 134,703 | $108.52 M |
| 10/14/2024 | $6.11 | $6.65 (8.84%) | $6.87 | $6.10 | 288,414 | $106.91 M |
| 10/11/2024 | $5.88 | $6.05 (2.89%) | $6.07 | $5.82 | 41,180 | $97.27 M |
| 10/10/2024 | $5.87 | $5.89 (0.34%) | $6.01 | $5.65 | 45,031 | $94.69 M |
| 10/09/2024 | $5.82 | $5.92 (1.72%) | $6.09 | $5.75 | 104,723 | $95.18 M |
| 10/08/2024 | $5.69 | $5.76 (1.23%) | $5.77 | $5.62 | 28,311 | $92.60 M |
| 10/07/2024 | $5.76 | $5.72 (-0.69%) | $5.77 | $5.62 | 23,400 | $91.96 M |
| 10/04/2024 | $5.74 | $5.80 (1.05%) | $5.83 | $5.60 | 44,700 | $93.25 M |
| 10/03/2024 | $5.59 | $5.75 (2.86%) | $5.79 | $5.53 | 90,700 | $92.44 M |
| 10/02/2024 | $5.72 | $5.62 (-1.75%) | $5.78 | $5.62 | 57,106 | $90.35 M |
| 10/01/2024 | $5.70 | $5.70 (0%) | $5.81 | $5.57 | 75,800 | $91.64 M |
| 09/30/2024 | $5.76 | $5.70 (-1.04%) | $5.92 | $5.60 | 159,800 | $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 |