Clipper Realty Inc. Common Stock (CLPR)
4.5600
+0.1600 (3.64%)
Clipper Realty Inc is a real estate investment trust (REIT) that specializes in owning, managing, and operating multifamily residential properties primarily in New York City and its surrounding areas
The company focuses on providing high-quality living spaces while enhancing resident experiences through its property management services. Clipper Realty aims to capitalize on the demand for urban housing by investing in well-located properties, thereby contributing to the revitalization of neighborhoods and offering attractive living options for a diverse audience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 4.65 | 4.69 | 4.38 | 4.40 | 83,854 | 4.40 |
| 2/28/2025 | 4.62 | 4.74 | 4.56 | 4.68 | 34,632 | 4.68 |
| 2/27/2025 | 4.76 | 4.78 | 4.67 | 4.67 | 17,564 | 4.67 |
| 2/26/2025 | 4.71 | 4.81 | 4.60 | 4.74 | 49,157 | 4.74 |
| 2/25/2025 | 4.52 | 4.68 | 4.43 | 4.64 | 46,852 | 4.64 |
| 2/24/2025 | 4.48 | 4.61 | 4.35 | 4.52 | 42,804 | 4.52 |
| 2/21/2025 | 5.00 | 5.00 | 4.45 | 4.46 | 65,905 | 4.46 |
| 2/20/2025 | 4.86 | 5.16 | 4.66 | 4.90 | 141,942 | 4.90 |
| 2/19/2025 | 4.50 | 4.98 | 4.46 | 4.85 | 155,586 | 4.85 |
| 2/18/2025 | 4.22 | 4.70 | 4.05 | 4.58 | 194,055 | 4.58 |
| 2/14/2025 | 3.91 | 4.26 | 3.86 | 4.07 | 165,322 | 4.07 |
| 2/13/2025 | 3.93 | 4.05 | 3.90 | 3.93 | 47,115 | 3.93 |
| 2/12/2025 | 3.90 | 3.98 | 3.90 | 3.90 | 55,184 | 3.90 |
| 2/11/2025 | 3.93 | 3.99 | 3.90 | 3.96 | 91,331 | 3.96 |
| 2/10/2025 | 3.96 | 4.05 | 3.94 | 3.95 | 39,727 | 3.95 |
| 2/07/2025 | 4.04 | 4.10 | 3.93 | 3.95 | 48,765 | 3.95 |
| 2/06/2025 | 4.14 | 4.14 | 4.00 | 4.03 | 34,787 | 4.03 |
| 2/05/2025 | 4.12 | 4.15 | 4.04 | 4.08 | 38,622 | 4.08 |
| 2/04/2025 | 3.99 | 4.29 | 3.92 | 4.08 | 153,041 | 4.08 |
| 2/03/2025 | 3.96 | 4.20 | 3.92 | 4.02 | 141,024 | 4.02 |
| 1/31/2025 | 4.19 | 4.29 | 4.02 | 4.08 | 51,113 | 4.08 |
| 1/30/2025 | 4.02 | 4.29 | 4.00 | 4.15 | 113,546 | 4.15 |
| 1/29/2025 | 4.02 | 4.04 | 3.90 | 3.94 | 52,861 | 3.94 |
| 1/28/2025 | 4.07 | 4.18 | 4.00 | 4.00 | 87,532 | 4.00 |
| 1/27/2025 | 4.02 | 4.13 | 4.00 | 4.07 | 79,950 | 4.07 |
| 1/24/2025 | 4.11 | 4.16 | 4.01 | 4.02 | 44,781 | 4.02 |
| 1/23/2025 | 3.95 | 4.11 | 3.87 | 4.07 | 113,675 | 4.07 |
| 1/22/2025 | 4.13 | 4.17 | 3.96 | 4.00 | 132,924 | 4.00 |
| 1/21/2025 | 3.95 | 4.23 | 3.95 | 4.17 | 130,444 | 4.17 |
| 1/17/2025 | 4.05 | 4.15 | 3.94 | 3.97 | 80,543 | 3.97 |
| 1/16/2025 | 4.15 | 4.21 | 3.97 | 4.02 | 98,398 | 4.02 |
| 1/15/2025 | 4.02 | 4.35 | 3.91 | 4.19 | 140,685 | 4.19 |
| 1/14/2025 | 3.97 | 4.01 | 3.83 | 3.89 | 79,186 | 3.89 |
| 1/13/2025 | 3.93 | 4.03 | 3.86 | 3.93 | 101,236 | 3.93 |
| 1/10/2025 | 4.11 | 4.16 | 3.96 | 3.98 | 109,848 | 3.98 |
| 1/08/2025 | 4.23 | 4.23 | 4.07 | 4.13 | 131,580 | 4.13 |
| 1/07/2025 | 4.35 | 4.42 | 4.21 | 4.25 | 113,894 | 4.25 |
| 1/06/2025 | 4.55 | 4.70 | 4.34 | 4.36 | 82,296 | 4.36 |
| 1/03/2025 | 4.42 | 4.71 | 4.38 | 4.55 | 88,708 | 4.55 |
| 1/02/2025 | 4.60 | 4.65 | 4.36 | 4.44 | 120,701 | 4.44 |
| 12/31/2024 | 4.70 | 0.00 | 4.70 | 4.58 | 0 | 4.58 |
| 12/30/2024 | 4.63 | 4.99 | 4.53 | 4.70 | 147,534 | 4.70 |
| 12/27/2024 | 5.02 | 5.16 | 4.62 | 4.64 | 218,584 | 4.64 |
| 12/26/2024 | 5.19 | 5.35 | 5.08 | 5.15 | 90,040 | 5.15 |
| 12/24/2024 | 5.26 | 5.43 | 5.25 | 5.36 | 40,171 | 5.36 |
| 12/23/2024 | 5.74 | 5.74 | 4.85 | 5.26 | 253,607 | 5.26 |
| 12/20/2024 | 5.91 | 6.42 | 5.68 | 5.80 | 1,835,178 | 5.80 |
| 12/19/2024 | 5.89 | 6.15 | 5.77 | 6.01 | 166,308 | 6.01 |
| 12/18/2024 | 6.17 | 6.31 | 5.73 | 5.78 | 390,079 | 5.78 |
| 12/17/2024 | 6.07 | 6.49 | 5.80 | 6.19 | 505,360 | 6.19 |
| 12/16/2024 | 4.45 | 6.25 | 4.45 | 6.11 | 861,631 | 6.11 |
| 12/13/2024 | 4.48 | 4.50 | 4.32 | 4.36 | 79,711 | 4.36 |
| 12/12/2024 | 4.60 | 4.60 | 4.44 | 4.46 | 56,053 | 4.46 |
| 12/11/2024 | 4.72 | 4.72 | 4.55 | 4.56 | 52,212 | 4.56 |
| 12/10/2024 | 4.79 | 4.84 | 4.68 | 4.69 | 64,614 | 4.69 |
| 12/09/2024 | 4.76 | 4.96 | 4.68 | 4.85 | 93,345 | 4.85 |
| 12/06/2024 | 4.84 | 4.84 | 4.67 | 4.71 | 67,780 | 4.71 |
| 12/05/2024 | 4.89 | 4.96 | 4.75 | 4.75 | 49,920 | 4.75 |