5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
+11.79%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
-14.51%
YEAR-TO-DATE PERFORMANCE
-4.80%
1 YEAR PERFORMANCE
-11.02%
Clipper Realty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.57 | $4.42 (-3.28%) | $4.57 | $4.37 | 57,179 | $185.53 M |
| 03/11/2025 | $4.30 | $4.54 (5.58%) | $4.61 | $4.26 | 56,327 | $192.52 M |
| 03/10/2025 | $4.41 | $4.26 (-3.4%) | $4.49 | $4.26 | 33,817 | $180.65 M |
| 03/07/2025 | $4.37 | $4.43 (1.37%) | $4.49 | $4.25 | 35,900 | $187.86 M |
| 03/06/2025 | $4.41 | $4.33 (-1.81%) | $4.43 | $4.21 | 44,000 | $183.62 M |
| 03/05/2025 | $4.53 | $4.48 (-1.1%) | $4.61 | $4.43 | 38,733 | $189.98 M |
| 03/04/2025 | $4.37 | $4.56 (4.35%) | $4.64 | $4.30 | 65,532 | $193.37 M |
| 03/03/2025 | $4.65 | $4.40 (-5.38%) | $4.69 | $4.39 | 83,900 | $186.59 M |
| 02/28/2025 | $4.62 | $4.68 (1.3%) | $4.74 | $4.56 | 34,632 | $198.46 M |
| 02/27/2025 | $4.76 | $4.67 (-1.89%) | $4.78 | $4.67 | 17,600 | $198.04 M |
| 02/26/2025 | $4.71 | $4.74 (0.64%) | $4.81 | $4.60 | 49,200 | $201.00 M |
| 02/25/2025 | $4.52 | $4.64 (2.65%) | $4.68 | $4.43 | 46,900 | $196.76 M |
| 02/24/2025 | $4.48 | $4.52 (0.89%) | $4.61 | $4.35 | 42,804 | $191.68 M |
| 02/21/2025 | $5.00 | $4.46 (-10.8%) | $5.00 | $4.45 | 65,905 | $189.13 M |
| 02/20/2025 | $4.86 | $4.90 (0.82%) | $5.16 | $4.66 | 141,942 | $207.79 M |
| 02/19/2025 | $4.50 | $4.85 (7.78%) | $4.98 | $4.46 | 155,600 | $205.67 M |
| 02/18/2025 | $4.22 | $4.58 (8.53%) | $4.70 | $4.05 | 194,100 | $194.22 M |
| 02/14/2025 | $3.91 | $4.07 (4.09%) | $4.26 | $3.86 | 165,322 | $172.59 M |
| 02/13/2025 | $3.93 | $3.93 (0%) | $4.05 | $3.90 | 47,122 | $166.66 M |
| 02/12/2025 | $3.90 | $3.90 (0%) | $3.98 | $3.90 | 55,200 | $165.38 M |
| 02/11/2025 | $3.93 | $3.96 (0.76%) | $3.99 | $3.90 | 91,331 | $167.93 M |
| 02/10/2025 | $3.96 | $3.95 (-0.25%) | $4.05 | $3.94 | 39,729 | $63.50 M |
| 02/07/2025 | $4.04 | $3.95 (-2.23%) | $4.10 | $3.93 | 48,800 | $63.50 M |
| 02/06/2025 | $4.14 | $4.03 (-2.66%) | $4.14 | $4.00 | 34,800 | $64.79 M |
| 02/05/2025 | $4.12 | $4.08 (-0.97%) | $4.15 | $4.04 | 38,622 | $65.59 M |
| 02/04/2025 | $3.99 | $4.08 (2.26%) | $4.29 | $3.92 | 153,051 | $65.59 M |
| 02/03/2025 | $3.96 | $4.02 (1.52%) | $4.20 | $3.92 | 141,024 | $64.63 M |
| 01/31/2025 | $4.19 | $4.08 (-2.63%) | $4.29 | $4.02 | 51,113 | $65.59 M |
| 01/30/2025 | $4.02 | $4.15 (3.23%) | $4.29 | $4.00 | 113,547 | $66.72 M |
| 01/29/2025 | $4.02 | $3.94 (-1.99%) | $4.04 | $3.90 | 52,900 | $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 |
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.
