5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
+6.38%
3 MONTH PERFORMANCE
-12.68%
6 MONTH PERFORMANCE
+0.01%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
+14.18%
Belpointe PREP, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.00 | $65.50 (-6.43%) | $70.00 | $64.94 | 27,094 | $238.42 M |
| 03/11/2025 | $80.69 | $67.31 (-16.58%) | $80.69 | $67.31 | 45,200 | $245.01 M |
| 03/10/2025 | $65.70 | $78.04 (18.78%) | $82.89 | $65.70 | 57,103 | $284.07 M |
| 03/07/2025 | $67.00 | $73.00 (8.96%) | $73.00 | $65.40 | 20,529 | $265.72 M |
| 03/06/2025 | $65.00 | $67.71 (4.17%) | $67.71 | $63.97 | 4,723 | $246.47 M |
| 03/05/2025 | $62.79 | $65.00 (3.52%) | $65.00 | $62.79 | 11,500 | $236.60 M |
| 03/04/2025 | $61.50 | $62.91 (2.29%) | $62.91 | $61.01 | 30,914 | $229.00 M |
| 03/03/2025 | $61.50 | $61.93 (0.7%) | $61.93 | $60.06 | 3,836 | $225.43 M |
| 02/28/2025 | $61.00 | $61.25 (0.41%) | $62.24 | $60.73 | 9,910 | $222.95 M |
| 02/27/2025 | $60.01 | $61.00 (1.65%) | $61.50 | $60.01 | 6,449 | $222.04 M |
| 02/26/2025 | $62.11 | $61.50 (-0.98%) | $62.98 | $60.13 | 17,418 | $223.86 M |
| 02/25/2025 | $64.26 | $62.00 (-3.52%) | $64.26 | $62.00 | 13,400 | $225.68 M |
| 02/24/2025 | $63.89 | $63.51 (-0.59%) | $64.45 | $63.51 | 7,700 | $231.18 M |
| 02/21/2025 | $64.00 | $63.90 (-0.16%) | $64.00 | $63.90 | 3,317 | $232.60 M |
| 02/20/2025 | $64.25 | $63.98 (-0.42%) | $64.25 | $63.86 | 15,800 | $232.89 M |
| 02/19/2025 | $64.21 | $64.43 (0.34%) | $64.60 | $64.20 | 9,044 | $234.53 M |
| 02/18/2025 | $64.41 | $64.21 (-0.31%) | $64.75 | $64.18 | 8,800 | $233.73 M |
| 02/14/2025 | $64.15 | $64.50 (0.55%) | $64.50 | $64.15 | 9,100 | $234.78 M |
| 02/13/2025 | $64.40 | $64.40 (0%) | $64.40 | $64.25 | 4,215 | $234.42 M |
| 02/12/2025 | $63.98 | $63.98 (0%) | $63.99 | $63.98 | 4,300 | $232.89 M |
| 02/11/2025 | $63.75 | $63.99 (0.38%) | $63.99 | $63.09 | 2,408 | $232.93 M |
| 02/10/2025 | $62.00 | $63.50 (2.42%) | $64.00 | $61.75 | 14,148 | $231.14 M |
| 02/07/2025 | $61.17 | $61.72 (0.9%) | $61.72 | $61.17 | 900 | $224.66 M |
| 02/06/2025 | $61.07 | $61.55 (0.79%) | $61.74 | $61.07 | 800 | $224.05 M |
| 02/05/2025 | $61.78 | $61.78 (0%) | $61.78 | $61.78 | 0 | $224.88 M |
| 02/04/2025 | $61.70 | $61.78 (0.13%) | $62.00 | $61.70 | 12,700 | $224.88 M |
| 02/03/2025 | $63.25 | $61.89 (-2.15%) | $63.25 | $61.89 | 3,933 | $225.28 M |
| 01/31/2025 | $61.50 | $61.50 (0%) | $61.50 | $61.50 | 812 | $223.86 M |
| 01/30/2025 | $62.40 | $62.50 (0.16%) | $62.50 | $61.50 | 2,034 | $227.50 M |
| 01/29/2025 | $64.97 | $63.90 (-1.65%) | $64.97 | $63.90 | 443 | $232.60 M |
| 01/28/2025 | $63.75 | $64.01 (0.41%) | $64.01 | $63.75 | 400 | $233.00 M |
| 01/27/2025 | $62.00 | $61.50 (-0.81%) | $62.55 | $61.25 | 15,043 | $223.86 M |
| 01/24/2025 | $61.74 | $61.50 (-0.39%) | $61.75 | $60.50 | 9,600 | $223.86 M |
| 01/23/2025 | $62.00 | $61.50 (-0.81%) | $62.00 | $61.00 | 16,143 | $223.86 M |
| 01/22/2025 | $61.38 | $61.00 (-0.62%) | $61.93 | $60.50 | 17,410 | $222.04 M |
| 01/21/2025 | $60.75 | $61.70 (1.56%) | $61.90 | $60.75 | 4,337 | $224.59 M |
| 01/17/2025 | $61.50 | $60.75 (-1.22%) | $61.50 | $60.51 | 2,008 | $221.13 M |
| 01/16/2025 | $60.50 | $60.50 (0%) | $60.50 | $60.00 | 7,300 | $220.22 M |
| 01/15/2025 | $63.50 | $61.03 (-3.89%) | $64.02 | $61.01 | 6,500 | $222.15 M |
| 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 |
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.
