MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLPR — Clipper Realty Inc. Common Stock
NYSEClipper Realty Inc. Common Stock
$3.14
+0.03(+0.96%)
- O
- 3.08
- H
- 3.19
- L
- 3.08
- V
- 19.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.14
Period Return-13.97%
Period High$4.61
Period Low$2.69
Avg Daily Volume79.9K
Total Trading Days365
CLPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.08 | $3.19 | $3.08 | $3.14 | +$0.03 | +0.96% | 19,830 | $3.14 | $3.08 $3.19 |
| Oct 1, 2026 | $3.19 | $3.19 | $3.10 | $3.11 | $-0.04 | -1.27% | 32,279 | $3.12 | $3.10 $3.19 |
| Sep 30, 2026 | $3.21 | $3.21 | $3.13 | $3.15 | $-0.07 | -2.17% | 55,704 | $3.19 | $3.13 $3.21 |
| Sep 29, 2026 | $3.28 | $3.28 | $3.16 | $3.22 | $-0.06 | -1.83% | 49,473 | $3.21 | $3.16 $3.28 |
| Sep 28, 2026 | $3.28 | $3.42 | $3.21 | $3.28 | $-0.04 | -1.20% | 128,779 | $3.34 | $3.21 $3.42 |
| Sep 25, 2026 | $3.43 | $3.43 | $3.25 | $3.32 | $-0.09 | -2.64% | 39,250 | $3.31 | $3.25 $3.43 |
| Sep 24, 2026 | $3.39 | $3.44 | $3.35 | $3.41 | $-0.04 | -1.16% | 72,026 | $3.38 | $3.35 $3.44 |
| Sep 23, 2026 | $3.46 | $3.46 | $3.35 | $3.45 | +$0.00 | +0.00% | 46,506 | $3.38 | $3.35 $3.46 |
| Sep 22, 2026 | $3.32 | $3.51 | $3.32 | $3.45 | +$0.16 | +4.86% | 93,765 | $3.46 | $3.32 $3.51 |
| Sep 21, 2026 | $3.44 | $3.45 | $3.29 | $3.29 | $-0.12 | -3.52% | 69,744 | $3.38 | $3.29 $3.45 |
| Sep 18, 2026 | $3.41 | $3.46 | $3.36 | $3.41 | +$0.00 | +0.00% | 41,083 | $3.41 | $3.36 $3.46 |
| Sep 17, 2026 | $3.45 | $3.53 | $3.26 | $3.41 | $-0.01 | -0.29% | 50,395 | $3.44 | $3.26 $3.53 |
| Sep 16, 2026 | $3.33 | $3.47 | $3.27 | $3.42 | +$0.07 | +2.09% | 61,068 | $3.41 | $3.27 $3.47 |
| Sep 15, 2026 | $3.33 | $3.35 | $3.22 | $3.35 | $-0.01 | -0.30% | 29,513 | $3.31 | $3.22 $3.35 |
| Sep 14, 2026 | $3.19 | $3.39 | $3.18 | $3.36 | +$0.14 | +4.35% | 53,608 | $3.31 | $3.18 $3.39 |
| Sep 11, 2026 | $3.41 | $3.43 | $3.22 | $3.22 | $-0.17 | -5.01% | 32,533 | $3.29 | $3.22 $3.43 |
| Sep 10, 2026 | $3.38 | $3.44 | $3.28 | $3.39 | +$0.01 | +0.30% | 130,147 | $3.39 | $3.28 $3.44 |
| Sep 9, 2026 | $3.28 | $3.38 | $3.28 | $3.38 | +$0.12 | +3.68% | 181,358 | $3.31 | $3.28 $3.38 |
| Sep 8, 2026 | $3.22 | $3.26 | $3.19 | $3.26 | +$0.05 | +1.56% | 29,521 | $3.23 | $3.19 $3.26 |
| Sep 4, 2026 | $3.27 | $3.28 | $3.20 | $3.21 | $-0.05 | -1.53% | 24,053 | $3.25 | $3.20 $3.28 |
| Sep 3, 2026 | $3.28 | $3.30 | $3.25 | $3.26 | +$0.00 | +0.00% | 40,520 | $3.28 | $3.25 $3.30 |
| Sep 2, 2026 | $3.23 | $3.29 | $3.18 | $3.26 | +$0.01 | +0.31% | 37,403 | $3.26 | $3.18 $3.29 |
| Sep 1, 2026 | $3.28 | $3.28 | $3.19 | $3.25 | $-0.04 | -1.22% | 52,484 | $3.23 | $3.19 $3.28 |
| Aug 31, 2026 | $3.28 | $3.32 | $3.25 | $3.29 | $-0.03 | -0.90% | 32,612 | $3.28 | $3.25 $3.32 |
| Aug 28, 2026 | $3.43 | $3.50 | $3.29 | $3.32 | $-0.06 | -1.78% | 30,654 | $3.36 | $3.29 $3.50 |
| Aug 27, 2026 | $3.36 | $3.55 | $3.32 | $3.38 | +$0.02 | +0.60% | 41,665 | $3.41 | $3.32 $3.55 |
| Aug 26, 2026 | $3.41 | $3.48 | $3.26 | $3.36 | $-0.07 | -2.04% | 35,879 | $3.40 | $3.26 $3.48 |
| Aug 25, 2026 | $3.40 | $3.48 | $3.35 | $3.43 | +$0.00 | +0.00% | 40,156 | $3.43 | $3.35 $3.48 |
| Aug 24, 2026 | $3.25 | $3.43 | $3.19 | $3.43 | +$0.15 | +4.57% | 47,963 | $3.33 | $3.19 $3.43 |
| Aug 21, 2026 | $3.22 | $3.32 | $3.22 | $3.28 | +$0.05 | +1.55% | 43,501 | $3.28 | $3.22 $3.32 |