Clipper Realty Inc (CLPR) Historical Stock Data
4.17 ↓0.03 (-0.71%)
As of May 1, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, CLPR is down -0.39% a day on average. There have been 11 days where Clipper Realty Inc closed green and 19 days where CLPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.06 | 4.27 | 98.34K |
| 2024-04-29 | 4.00 | 4.19 | ↑$0.19 (4.75%) | 4.00 | 4.29 | 111.99K |
| 2024-04-26 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.95 | 4.10 | 46.04K |
| 2024-04-25 | 4.11 | 3.97 | ↓$0.14 (-3.41%) | 3.95 | 4.11 | 46.90K |
| 2024-04-24 | 4.17 | 4.13 | ↓$0.04 (-0.96%) | 4.05 | 4.32 | 42.70K |
| 2024-04-23 | 4.30 | 4.20 | ↓$0.10 (-2.33%) | 4.18 | 4.45 | 70.77K |
| 2024-04-22 | 4.04 | 4.28 | ↑$0.24 (5.94%) | 4.04 | 4.32 | 69.70K |
| 2024-04-19 | 3.64 | 4.04 | ↑$0.40 (10.99%) | 3.64 | 4.06 | 101.67K |
| 2024-04-18 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.69 | 3.86 | 118.89K |
| 2024-04-17 | 4.11 | 3.80 | ↓$0.31 (-7.54%) | 3.78 | 4.11 | 81.09K |
| 2024-04-16 | 4.09 | 3.92 | ↓$0.17 (-4.16%) | 3.65 | 4.11 | 264.46K |
| 2024-04-15 | 4.30 | 4.07 | ↓$0.23 (-5.35%) | 4.05 | 4.38 | 91.28K |
| 2024-04-12 | 4.41 | 4.35 | ↓$0.06 (-1.36%) | 4.31 | 4.50 | 54.37K |
| 2024-04-11 | 4.52 | 4.41 | ↓$0.11 (-2.43%) | 4.40 | 4.53 | 43.94K |
| 2024-04-10 | 4.56 | 4.52 | ↓$0.04 (-0.88%) | 4.45 | 4.63 | 59.59K |
| 2024-04-09 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.68 | 4.79 | 30.15K |
| 2024-04-08 | 4.61 | 4.67 | ↑$0.06 (1.30%) | 4.55 | 4.71 | 44.45K |
| 2024-04-05 | 4.67 | 4.61 | ↓$0.06 (-1.28%) | 4.55 | 4.70 | 29.06K |
| 2024-04-04 | 4.76 | 4.65 | ↓$0.11 (-2.31%) | 4.61 | 4.77 | 34.35K |
| 2024-04-03 | 4.79 | 4.68 | ↓$0.11 (-2.30%) | 4.61 | 4.79 | 30.18K |
| 2024-04-02 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.60 | 4.88 | 46.42K |
| 2024-04-01 | 4.82 | 4.79 | ↓$0.03 (-0.62%) | 4.63 | 4.85 | 63.75K |
| 2024-03-28 | 4.51 | 4.83 | ↑$0.32 (7.09%) | 4.50 | 4.86 | 118.06K |
| 2024-03-27 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.45 | 4.53 | 35.46K |
| 2024-03-26 | 4.44 | 4.46 | ↑$0.02 (0.45%) | 4.44 | 4.51 | 37.81K |
| 2024-03-25 | 4.63 | 4.60 | ↓$0.03 (-0.65%) | 4.59 | 4.67 | 51.93K |
| 2024-03-22 | 4.50 | 4.58 | ↑$0.08 (1.78%) | 4.45 | 4.65 | 45.86K |
| 2024-03-21 | 4.69 | 4.63 | ↓$0.06 (-1.28%) | 4.49 | 4.75 | 70.62K |
| 2024-03-20 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.58 | 4.73 | 37.83K |
| 2024-03-19 | 4.79 | 4.66 | ↓$0.13 (-2.71%) | 4.65 | 4.79 | 34.19K |
Create an account or log in to view more rows.
$CLPR is being added
$CLPR futs ripping
$CLPR damn lots of volume came after hours just now
what the?
$CLPR just waiting to short this bad boy.
$CLPR Exciting times ahead people.
$CLPR my put options are fine
$CLPR We will not sell!
$CLPR what happened
$CLPR rubbish
$CLPR lol who sold