5 DAY PERFORMANCE
-11.72%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
+45.45%
YEAR-TO-DATE PERFORMANCE
-5.19%
1 YEAR PERFORMANCE
-6.74%
Clipper Realty Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/27/2024 | $5.02 | $5.12 (1.99%) | $5.13 | $4.94 | 41,885 | |
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 |
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 |