NYSE : CLPR
Clipper Realty Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 3.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 137.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clipper Realty Inc. (CLPR) closed at 3.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.21 | 3.46 | 3.2 | 3.42 | 42,545 | +5.88% |
| 2026-10-30 | 3.14 | 3.27 | 3.02 | 3.23 | 18,734 | +1.89% |
| 2026-10-29 | 3.11 | 3.218 | 3.11 | 3.17 | 18,659 | +1.60% |
| 2026-10-28 | 3.15 | 3.15 | 3.06 | 3.12 | 11,343 | -0.95% |
| 2026-10-27 | 3.15 | 3.2 | 3.125 | 3.15 | 12,897 | +0.64% |
| 2026-10-26 | 3.05 | 3.17 | 3.05 | 3.13 | 34,316 | +1.95% |
| 2026-10-23 | 3.11 | 3.11 | 3.03 | 3.07 | 24,438 | -0.65% |
| 2026-10-22 | 3.15 | 3.157 | 3.08 | 3.09 | 9,764 | -2.52% |
| 2026-10-21 | 3.068 | 3.18 | 3.065 | 3.17 | 30,487 | +1.93% |
| 2026-10-20 | 3.07 | 3.15 | 3.045 | 3.11 | 22,040 | +1.30% |
| 2026-10-19 | 3.12 | 3.19 | 3.05 | 3.07 | 79,186 | -2.54% |
| 2026-10-16 | 3.17 | 3.185 | 3.14 | 3.15 | 33,101 | -1.25% |
| 2026-10-15 | 3.14 | 3.2 | 3.102 | 3.19 | 37,247 | +1.27% |
| 2026-10-14 | 3.1 | 3.2 | 3.1 | 3.15 | 10,718 | +0.64% |
| 2026-10-13 | 3.12 | 3.13 | 3.09 | 3.13 | 32,851 | +0.32% |
| 2026-10-12 | 3.12 | 3.12 | 3.1 | 3.12 | 32,166 | -0.32% |
| 2026-10-09 | 3.19 | 3.19 | 3.12 | 3.13 | 15,270 | -1.26% |
| 2026-10-08 | 3.19 | 3.22 | 3.13 | 3.17 | 6,739 | -0.31% |
| 2026-10-07 | 3.12 | 3.23 | 3.12 | 3.18 | 8,704 | +0.95% |
| 2026-10-06 | 3.13 | 3.235 | 3.12 | 3.15 | 18,562 | +0.32% |
| 2026-10-05 | 3.1 | 3.19 | 3.1 | 3.14 | 40,919 | +0.00% |
| 2026-10-02 | 3.082 | 3.19 | 3.08 | 3.14 | 19,829 | +0.96% |
| 2026-10-01 | 3.19 | 3.19 | 3.1 | 3.11 | 32,269 | -1.27% |
| 2026-09-30 | 3.21 | 3.21 | 3.13 | 3.15 | 53,769 | -2.17% |
| 2026-09-29 | 3.28 | 3.28 | 3.16 | 3.22 | 49,466 | -1.83% |
| 2026-09-28 | 3.28 | 3.42 | 3.21 | 3.28 | 128,777 | -1.20% |
| 2026-09-25 | 3.43 | 3.43 | 3.252 | 3.32 | 39,144 | -2.64% |
| 2026-09-24 | 3.39 | 3.44 | 3.35 | 3.41 | 72,020 | -1.16% |
| 2026-09-23 | 3.46 | 3.46 | 3.347 | 3.45 | 46,478 | +0.00% |
| 2026-09-22 | 3.32 | 3.51 | 3.32 | 3.45 | 93,744 | +4.86% |
| 2026-09-21 | 3.44 | 3.45 | 3.29 | 3.29 | 69,739 | -3.52% |
| 2026-09-18 | 3.41 | 3.46 | 3.364 | 3.41 | 40,080 | +0.00% |
| 2026-09-17 | 3.45 | 3.53 | 3.263 | 3.41 | 50,389 | -0.29% |
| 2026-09-16 | 3.33 | 3.47 | 3.27 | 3.42 | 60,048 | +2.09% |
| 2026-09-15 | 3.33 | 3.35 | 3.222 | 3.35 | 29,512 | -0.30% |
| 2026-09-14 | 3.19 | 3.385 | 3.18 | 3.36 | 53,609 | +4.35% |
| 2026-09-11 | 3.41 | 3.431 | 3.22 | 3.22 | 32,528 | -5.01% |
| 2026-09-10 | 3.38 | 3.435 | 3.278 | 3.39 | 129,531 | +0.30% |
| 2026-09-09 | 3.28 | 3.38 | 3.28 | 3.38 | 181,354 | +3.68% |
| 2026-09-08 | 3.22 | 3.26 | 3.19 | 3.26 | 29,518 | +1.56% |
| 2026-09-04 | 3.27 | 3.275 | 3.2 | 3.21 | 23,995 | -1.53% |
| 2026-09-03 | 3.28 | 3.3 | 3.25 | 3.26 | 40,515 | +0.00% |
| 2026-09-02 | 3.23 | 3.29 | 3.18 | 3.26 | 37,403 | +0.31% |
| 2026-09-01 | 3.28 | 3.28 | 3.19 | 3.25 | 52,475 | -1.22% |
| 2026-08-31 | 3.28 | 3.32 | 3.245 | 3.29 | 32,593 | -0.90% |
| 2026-08-28 | 3.43 | 3.5 | 3.29 | 3.32 | 30,612 | -1.78% |
| 2026-08-27 | 3.36 | 3.55 | 3.32 | 3.38 | 41,660 | +0.60% |
| 2026-08-26 | 3.41 | 3.48 | 3.26 | 3.36 | 35,878 | -2.04% |
| 2026-08-25 | 3.4 | 3.475 | 3.35 | 3.43 | 40,155 | +0.00% |
| 2026-08-24 | 3.25 | 3.43 | 3.186 | 3.43 | 47,962 | +4.57% |
| 2026-08-21 | 3.22 | 3.32 | 3.22 | 3.28 | 43,456 | +1.55% |
| 2026-08-20 | 3.17 | 3.235 | 3.13 | 3.23 | 35,719 | +2.22% |
| 2026-08-19 | 3.13 | 3.19 | 3.06 | 3.16 | 45,261 | +0.64% |
| 2026-08-18 | 3.24 | 3.24 | 3.105 | 3.14 | 261,837 | -3.53% |
| 2026-08-17 | 3.44 | 3.465 | 3.266 | 3.35 | 195,472 | +0.30% |
| 2026-08-14 | 3.28 | 3.39 | 3.215 | 3.34 | 82,663 | +1.83% |
| 2026-08-13 | 3.13 | 3.35 | 3.07 | 3.28 | 195,498 | +4.13% |
| 2026-08-12 | 2.94 | 3.18 | 2.921 | 3.15 | 127,943 | +8.25% |
| 2026-08-11 | 2.91 | 2.936 | 2.874 | 2.91 | 36,239 | -0.34% |
| 2026-08-10 | 2.83 | 2.94 | 2.817 | 2.92 | 39,737 | +2.10% |
| 2026-08-07 | 2.72 | 2.86 | 2.72 | 2.86 | 27,126 | +2.14% |
| 2026-08-06 | 2.71 | 2.83 | 2.71 | 2.8 | 75,187 | +2.56% |
| 2026-08-05 | 2.76 | 2.76 | 2.71 | 2.73 | 53,357 | -1.44% |
| 2026-08-04 | 2.71 | 2.81 | 2.71 | 2.77 | 28,036 | +0.73% |
| 2026-08-03 | 2.84 | 2.84 | 2.75 | 2.75 | 37,209 | -1.79% |
| 2026-07-31 | 2.84 | 2.84 | 2.7 | 2.8 | 52,377 | +0.00% |
| 2026-07-30 | 2.87 | 2.876 | 2.77 | 2.8 | 41,896 | -2.44% |
| 2026-07-29 | 2.9 | 2.91 | 2.87 | 2.87 | 42,256 | -0.35% |
| 2026-07-28 | 2.87 | 2.912 | 2.87 | 2.88 | 12,272 | +0.35% |
| 2026-07-27 | 2.9 | 2.92 | 2.87 | 2.87 | 44,453 | -0.35% |
| 2026-07-24 | 2.88 | 2.91 | 2.88 | 2.88 | 17,583 | +0.00% |
| 2026-07-23 | 2.87 | 2.898 | 2.87 | 2.88 | 40,761 | +0.35% |
| 2026-07-22 | 2.87 | 2.89 | 2.87 | 2.87 | 33,677 | -0.35% |
| 2026-07-21 | 2.87 | 2.94 | 2.87 | 2.88 | 46,401 | +0.35% |
| 2026-07-20 | 2.92 | 2.92 | 2.87 | 2.87 | 34,410 | -0.69% |
| 2026-07-17 | 2.87 | 2.94 | 2.87 | 2.89 | 41,992 | -0.34% |
| 2026-07-16 | 2.91 | 2.95 | 2.87 | 2.9 | 25,887 | -0.68% |
| 2026-07-15 | 2.89 | 2.941 | 2.87 | 2.92 | 69,924 | +1.74% |
| 2026-07-14 | 2.88 | 2.89 | 2.87 | 2.87 | 60,350 | -0.35% |
| 2026-07-13 | 2.87 | 2.9 | 2.87 | 2.88 | 37,359 | +0.35% |
| 2026-07-10 | 2.93 | 2.93 | 2.84 | 2.87 | 40,906 | -2.38% |
| 2026-07-09 | 2.86 | 2.94 | 2.83 | 2.94 | 38,659 | +3.89% |
| 2026-07-08 | 2.77 | 2.92 | 2.77 | 2.83 | 37,366 | +0.71% |
| 2026-07-07 | 2.85 | 2.88 | 2.78 | 2.81 | 89,049 | -1.40% |
| 2026-07-06 | 2.89 | 2.9 | 2.768 | 2.85 | 44,231 | -0.70% |
| 2026-07-02 | 2.77 | 2.875 | 2.73 | 2.87 | 115,910 | +3.61% |
| 2026-07-01 | 2.72 | 2.82 | 2.719 | 2.77 | 200,300 | +1.84% |
| 2026-06-30 | 2.76 | 2.912 | 2.692 | 2.72 | 118,178 | -2.51% |
| 2026-06-29 | 2.84 | 2.87 | 2.74 | 2.79 | 270,776 | -0.71% |
| 2026-06-26 | 3.06 | 3.085 | 2.78 | 2.81 | 1,840,229 | -8.47% |
| 2026-06-25 | 3.06 | 3.168 | 3.03 | 3.07 | 96,390 | -0.65% |
| 2026-06-24 | 3.15 | 3.2 | 3.08 | 3.09 | 64,144 | -2.52% |
| 2026-06-23 | 3.03 | 3.2 | 3.03 | 3.17 | 53,627 | +4.28% |
| 2026-06-22 | 3.01 | 3.078 | 3.01 | 3.04 | 53,848 | -0.33% |
| 2026-06-18 | 3.19 | 3.24 | 3.05 | 3.05 | 156,424 | -2.87% |
| 2026-06-17 | 3.05 | 3.24 | 3.027 | 3.14 | 34,221 | +2.95% |
| 2026-06-16 | 3.13 | 3.165 | 3.05 | 3.05 | 58,489 | -3.17% |
| 2026-06-15 | 3.29 | 3.31 | 3.15 | 3.15 | 50,236 | -4.55% |
| 2026-06-12 | 3.26 | 3.315 | 3.205 | 3.3 | 26,706 | +0.61% |
| 2026-06-11 | 3.28 | 3.29 | 3.16 | 3.28 | 40,368 | +1.23% |
| 2026-06-10 | 3.3 | 3.3 | 3.15 | 3.24 | 28,467 | -1.52% |
| 2026-06-09 | 3.15 | 3.31 | 3.15 | 3.29 | 39,444 | +3.79% |
| 2026-06-08 | 3.2 | 3.215 | 3.15 | 3.17 | 34,360 | +0.00% |
| 2026-06-05 | 3.27 | 3.32 | 3.16 | 3.17 | 71,353 | -3.06% |
| 2026-06-04 | 3.26 | 3.31 | 3.18 | 3.27 | 46,821 | +0.00% |
| 2026-06-03 | 3.25 | 3.36 | 3.235 | 3.27 | 77,431 | -0.30% |
| 2026-06-02 | 3.24 | 3.295 | 3.12 | 3.28 | 61,035 | -1.50% |
| 2026-06-01 | 3.13 | 3.33 | 3.105 | 3.33 | 246,319 | +6.05% |
| 2026-05-29 | 3.18 | 3.32 | 3.14 | 3.14 | 102,915 | -1.57% |
| 2026-05-28 | 2.98 | 3.27 | 2.955 | 3.19 | 157,527 | +7.77% |
| 2026-05-27 | 3 | 3.03 | 2.93 | 2.96 | 135,042 | -2.95% |
| 2026-05-26 | 2.9 | 3.06 | 2.83 | 3.05 | 209,880 | +8.35% |
| 2026-05-22 | 3.09 | 3.157 | 2.895 | 2.91 | 140,835 | -5.83% |
| 2026-05-21 | 2.9 | 3.135 | 2.9 | 3.09 | 149,007 | +5.82% |
| 2026-05-20 | 3.09 | 3.09 | 2.9 | 2.92 | 162,736 | -3.95% |
| 2026-05-19 | 3.11 | 3.135 | 2.98 | 3.04 | 64,077 | -3.80% |
| 2026-05-18 | 2.92 | 3.17 | 2.92 | 3.16 | 123,681 | +8.22% |
| 2026-05-15 | 3 | 3.05 | 2.88 | 2.92 | 117,040 | -3.31% |
| 2026-05-14 | 3.02 | 3.089 | 3.02 | 3.02 | 49,404 | +0.33% |
| 2026-05-13 | 3 | 3.05 | 3 | 3.01 | 57,576 | +0.67% |