NYSEAMERICAN : OZ
Belpointe PREP, LLC — Price history
Real Estate · Real Estate - Development · United States
Last price 34.6947 USD (Oct 30, 2026, 10:00 AM EDT) · Market cap 140.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Belpointe PREP, LLC (OZ) closed at 34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 33.9 | 34.02 | 33.8 | 34 | 22,897 | -0.09% |
| 2026-10-29 | 34.52 | 35.1 | 34 | 34.03 | 19,475 | +0.24% |
| 2026-10-28 | 34.51 | 34.515 | 33.88 | 33.95 | 28,152 | -1.65% |
| 2026-10-27 | 35.6 | 35.65 | 34.52 | 34.52 | 16,850 | -2.82% |
| 2026-10-26 | 36.23 | 36.455 | 35.52 | 35.52 | 15,067 | -2.08% |
| 2026-10-23 | 37.02 | 37.115 | 36.25 | 36.275 | 14,484 | -2.62% |
| 2026-10-22 | 36.28 | 37.25 | 36.28 | 37.25 | 12,905 | +1.78% |
| 2026-10-21 | 36.25 | 37.36 | 35.75 | 36.6 | 30,264 | +0.97% |
| 2026-10-20 | 36.17 | 36.75 | 36.17 | 36.25 | 24,450 | +0.00% |
| 2026-10-19 | 36.25 | 36.84 | 36.01 | 36.25 | 17,817 | +1.40% |
| 2026-10-16 | 37.44 | 37.47 | 35.42 | 35.75 | 36,620 | -3.43% |
| 2026-10-15 | 37.65 | 38.27 | 37.02 | 37.02 | 17,764 | -1.33% |
| 2026-10-14 | 38.43 | 38.75 | 37.52 | 37.52 | 19,213 | -1.32% |
| 2026-10-13 | 38.5 | 39.07 | 38.02 | 38.02 | 18,156 | -0.16% |
| 2026-10-12 | 37.52 | 39.28 | 37.5 | 38.08 | 51,046 | +2.72% |
| 2026-10-09 | 40.64 | 40.64 | 36 | 37.07 | 86,963 | -7.67% |
| 2026-10-08 | 40.5 | 40.805 | 39.51 | 40.15 | 37,738 | -0.74% |
| 2026-10-07 | 40.83 | 41.07 | 40.25 | 40.45 | 36,117 | -1.29% |
| 2026-10-06 | 41.445 | 41.445 | 40.79 | 40.98 | 8,784 | -0.59% |
| 2026-10-05 | 40.86 | 41.295 | 40.18 | 41.225 | 16,251 | +0.79% |
| 2026-10-02 | 41.41 | 41.9 | 40.9 | 40.9 | 11,007 | -1.26% |
| 2026-10-01 | 41.02 | 41.65 | 40.76 | 41.42 | 21,462 | +0.98% |
| 2026-09-30 | 41.04 | 42.155 | 41.02 | 41.02 | 26,147 | -1.20% |
| 2026-09-29 | 41.78 | 42.365 | 40.95 | 41.52 | 46,681 | -1.14% |
| 2026-09-28 | 44.28 | 44.49 | 41.77 | 42 | 49,853 | -4.13% |
| 2026-09-25 | 44.37 | 44.44 | 43.81 | 43.81 | 25,160 | -0.45% |
| 2026-09-24 | 45.105 | 45.105 | 44.01 | 44.01 | 13,124 | -0.65% |
| 2026-09-23 | 44.35 | 44.77 | 44 | 44.3 | 14,079 | -0.36% |
| 2026-09-22 | 46.47 | 46.47 | 42.59 | 44.46 | 29,192 | -0.47% |
| 2026-09-21 | 45.67 | 45.67 | 44.67 | 44.67 | 17,901 | -1.82% |
| 2026-09-18 | 46.82 | 46.82 | 45.5 | 45.5 | 31,773 | -2.82% |
| 2026-09-17 | 47.1 | 47.24 | 46.82 | 46.82 | 6,017 | +0.15% |
| 2026-09-16 | 47.395 | 47.54 | 46.75 | 46.75 | 6,073 | -1.48% |
| 2026-09-15 | 48 | 48 | 47.345 | 47.45 | 9,033 | -0.32% |
| 2026-09-14 | 47.601 | 47.945 | 47.5 | 47.6 | 9,198 | +0.16% |
| 2026-09-11 | 47.93 | 47.978 | 47.51 | 47.525 | 12,343 | -0.83% |
| 2026-09-10 | 48.1 | 48.1 | 47.82 | 47.925 | 5,200 | +0.22% |
| 2026-09-09 | 48.01 | 48.1 | 47.82 | 47.82 | 7,728 | -0.69% |
| 2026-09-08 | 48.02 | 48.15 | 48.02 | 48.15 | 1,862 | -0.06% |
| 2026-09-04 | 48.11 | 48.2 | 48.11 | 48.18 | 2,853 | -0.04% |
| 2026-09-03 | 48.2 | 48.405 | 48.2 | 48.2 | 6,550 | +0.37% |
| 2026-09-02 | 47.796 | 48.2 | 47.78 | 48.02 | 16,753 | -0.11% |
| 2026-09-01 | 47.95 | 48.075 | 47.82 | 48.075 | 12,917 | -0.20% |
| 2026-08-31 | 47.95 | 48.19 | 47.95 | 48.172 | 7,769 | +0.65% |
| 2026-08-28 | 48 | 48.16 | 47.86 | 47.86 | 7,900 | +0.21% |
| 2026-08-27 | 48.41 | 48.41 | 47.76 | 47.76 | 9,754 | -1.15% |
| 2026-08-26 | 48.3 | 48.35 | 48.275 | 48.315 | 5,616 | +0.05% |
| 2026-08-25 | 48 | 48.35 | 48 | 48.29 | 7,516 | +0.56% |
| 2026-08-24 | 48.05 | 48.05 | 48 | 48.02 | 1,793 | +0.04% |
| 2026-08-21 | 48 | 48.23 | 47.88 | 48 | 5,450 | -0.04% |
| 2026-08-19 | 48.4 | 48.79 | 48.02 | 48.02 | 6,654 | -0.97% |
| 2026-08-18 | 47.28 | 48.49 | 47.28 | 48.49 | 12,307 | +2.03% |
| 2026-08-17 | 47.601 | 47.625 | 47.275 | 47.525 | 3,071 | +0.56% |
| 2026-08-14 | 47.15 | 47.55 | 46.975 | 47.26 | 7,874 | +0.29% |
| 2026-08-13 | 47.125 | 47.125 | 47.125 | 47.125 | 295 | +0.27% |
| 2026-08-12 | 49.02 | 49.02 | 46.37 | 47 | 35,841 | -2.10% |
| 2026-08-11 | 47.25 | 48.01 | 46.905 | 48.01 | 8,335 | +1.35% |
| 2026-08-10 | 46.365 | 47.72 | 45.81 | 47.37 | 7,744 | +0.99% |
| 2026-08-07 | 47.701 | 47.701 | 46.75 | 46.905 | 3,831 | -1.12% |
| 2026-08-06 | 47.825 | 49.48 | 47.31 | 47.435 | 2,996 | -4.75% |
| 2026-08-05 | 46.8 | 49.8 | 46.8 | 49.8 | 8,877 | +6.64% |
| 2026-08-04 | 45.75 | 46.7 | 45.425 | 46.7 | 18,906 | +2.73% |
| 2026-08-03 | 45.87 | 45.9 | 45.01 | 45.46 | 13,486 | +1.02% |
| 2026-07-31 | 45 | 45 | 44.76 | 45 | 7,321 | -0.13% |
| 2026-07-30 | 45.35 | 45.675 | 45.047 | 45.06 | 10,813 | +0.13% |
| 2026-07-29 | 45.91 | 46.075 | 45 | 45 | 6,493 | -0.88% |
| 2026-07-28 | 46.125 | 46.125 | 45.325 | 45.4 | 2,925 | +0.50% |
| 2026-07-27 | 45.5 | 45.5 | 45.175 | 45.175 | 1,677 | -0.82% |
| 2026-07-24 | 46 | 46 | 45.546 | 45.546 | 769 | +0.77% |
| 2026-07-23 | 45 | 45.7 | 45 | 45.2 | 5,073 | +0.44% |
| 2026-07-22 | 45.21 | 45.54 | 45 | 45 | 6,321 | -0.22% |
| 2026-07-21 | 45.2 | 45.2 | 45.1 | 45.1 | 2,577 | -0.40% |
| 2026-07-20 | 45.8 | 45.8 | 45 | 45.28 | 4,101 | +0.00% |
| 2026-07-17 | 45.91 | 45.91 | 45.22 | 45.28 | 3,504 | -0.42% |
| 2026-07-16 | 45.8 | 45.94 | 44.95 | 45.47 | 5,140 | -1.13% |
| 2026-07-15 | 45.88 | 45.99 | 44.76 | 45.99 | 7,497 | +0.76% |
| 2026-07-14 | 45.282 | 45.95 | 45.26 | 45.645 | 14,765 | +1.98% |
| 2026-07-13 | 44.955 | 45.121 | 44.344 | 44.76 | 13,424 | -0.97% |
| 2026-07-10 | 45.105 | 45.21 | 45.04 | 45.2 | 15,071 | +0.31% |
| 2026-07-09 | 45.325 | 45.325 | 45.01 | 45.06 | 5,420 | +0.11% |
| 2026-07-08 | 45.01 | 45.15 | 45.01 | 45.01 | 5,239 | +0.24% |
| 2026-07-07 | 45.03 | 45.75 | 44.88 | 44.9 | 10,311 | -2.33% |
| 2026-07-06 | 45.825 | 45.976 | 45.67 | 45.97 | 4,592 | +1.26% |
| 2026-07-02 | 45.51 | 45.99 | 45.4 | 45.4 | 6,244 | -0.34% |
| 2026-07-01 | 45.5 | 45.945 | 45.5 | 45.555 | 7,631 | +0.59% |
| 2026-06-30 | 45 | 45.85 | 44.97 | 45.29 | 4,268 | +1.80% |
| 2026-06-29 | 45.08 | 45.09 | 44.25 | 44.49 | 29,808 | -1.29% |
| 2026-06-26 | 45.25 | 45.991 | 45.07 | 45.07 | 8,201 | -0.40% |
| 2026-06-25 | 46.05 | 46.27 | 45.25 | 45.25 | 21,956 | -2.71% |
| 2026-06-24 | 46.65 | 46.8 | 46.51 | 46.51 | 12,061 | -0.94% |
| 2026-06-23 | 46.3 | 46.95 | 46.3 | 46.95 | 11,008 | +1.32% |
| 2026-06-22 | 46.5 | 47.085 | 46.25 | 46.34 | 12,444 | -1.09% |
| 2026-06-18 | 46 | 46.89 | 46 | 46.85 | 9,838 | +1.85% |
| 2026-06-17 | 46.25 | 46.38 | 45.78 | 46 | 5,396 | -0.16% |
| 2026-06-16 | 47.5 | 47.5 | 46.073 | 46.073 | 9,769 | -2.86% |
| 2026-06-15 | 45.88 | 47.43 | 45.88 | 47.43 | 17,669 | +2.60% |
| 2026-06-12 | 46.38 | 47.09 | 45.84 | 46.23 | 22,300 | -0.37% |
| 2026-06-11 | 46.5 | 46.87 | 46.329 | 46.4 | 17,262 | -0.22% |
| 2026-06-10 | 46.78 | 46.98 | 46.5 | 46.5 | 6,446 | -0.43% |
| 2026-06-09 | 47.163 | 47.163 | 46.52 | 46.7 | 8,042 | -0.52% |
| 2026-06-08 | 47.09 | 47.09 | 46.75 | 46.944 | 4,486 | +0.71% |
| 2026-06-05 | 47.02 | 47.075 | 46.485 | 46.613 | 8,942 | -0.82% |
| 2026-06-04 | 47.17 | 48.15 | 47 | 47 | 9,865 | -0.53% |
| 2026-06-03 | 48.35 | 48.39 | 47.25 | 47.25 | 13,154 | -2.22% |
| 2026-06-02 | 48.2 | 48.5 | 48.2 | 48.323 | 1,772 | +0.26% |
| 2026-06-01 | 47.87 | 48.233 | 47.76 | 48.2 | 3,168 | +0.42% |
| 2026-05-29 | 47.75 | 48.1 | 47.6 | 48 | 11,403 | +0.52% |
| 2026-05-28 | 48 | 48 | 47.25 | 47.75 | 7,814 | -0.38% |
| 2026-05-27 | 47.75 | 47.93 | 47.5 | 47.93 | 4,515 | -0.68% |
| 2026-05-26 | 48.35 | 48.35 | 47.84 | 48.26 | 5,814 | +0.02% |
| 2026-05-22 | 48.25 | 48.5 | 48.25 | 48.25 | 4,287 | +0.00% |
| 2026-05-21 | 48.25 | 48.49 | 48.25 | 48.25 | 1,283 | +0.52% |
| 2026-05-20 | 49 | 49 | 47.27 | 48 | 18,676 | -0.04% |
| 2026-05-19 | 49.05 | 49.09 | 48.02 | 48.02 | 4,936 | -1.52% |
| 2026-05-18 | 49.36 | 50.6 | 48.53 | 48.76 | 16,278 | -1.02% |
| 2026-05-15 | 49.76 | 50.8 | 49.26 | 49.26 | 16,968 | -1.22% |
| 2026-05-14 | 49.99 | 49.99 | 49.84 | 49.87 | 2,780 | -0.49% |
| 2026-05-13 | 50.116 | 50.116 | 50.116 | 50.116 | 299 | -0.13% |
| 2026-05-12 | 50.288 | 50.4 | 50 | 50.18 | 4,823 | -0.35% |
| 2026-05-11 | 50.7 | 50.7 | 50.355 | 50.355 | 1,043 | -0.19% |