NYSE:CLPR | Historical Stock Price | Clipper Realty Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$3.74$5.36$7.68$11.01$15.782017-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.05$8.28117,000——
2020-12-30$7.07$8.31181,900——
2020-12-29$6.85$8.05100,600——
2020-12-28$6.76$7.94153,400——
2020-12-24$6.48$7.6241,900——
2020-12-23$6.41$7.5342,600——
2020-12-22$6.37$7.4981,300——
2020-12-21$6.40$7.52278,500——
2020-12-18$6.50$7.64311,300——
2020-12-17$6.56$7.7193,200——
2020-12-16$6.20$7.2965,000——
2020-12-15$6.49$7.6338,600——
2020-12-14$6.43$7.5653,600——
2020-12-11$6.55$7.7035,700——
2020-12-10$6.72$7.9066,300——
2020-12-09$6.49$7.6371,700——
2020-12-08$6.50$7.64159,500——
2020-12-07$6.49$7.63174,200——
2020-12-04$6.70$7.87178,400——
2020-12-03$6.51$7.65149,300——
2020-12-02$6.56$7.7129,700——
2020-12-01$6.59$7.7490,200——
2020-11-30$6.35$7.4677,800——
2020-11-27$6.24$7.3345,300——
2020-11-25$6.10$7.1767,000——
2020-11-24$6.24$7.33114,900——
2020-11-23$5.99$7.0490,800——
2020-11-20$6.00$7.0571,600——
2020-11-19$6.03$7.0968,900——
2020-11-18$6.10$7.0689,100——
2020-11-17$6.11$7.0793,000——
2020-11-16$6.08$7.0369,000——
2020-11-13$5.69$6.5887,300——
2020-11-12$5.60$6.48127,100——
2020-11-11$5.72$6.6274,400——
2020-11-10$5.86$6.78143,000——
2020-11-09$6.17$7.14223,200——
2020-11-06$5.40$6.2556,300——
2020-11-05$5.46$6.3245,200——
2020-11-04$5.29$6.1242,200——
2020-11-03$5.47$6.3355,500——
2020-11-02$5.49$6.3598,600——
2020-10-30$5.62$6.5058,500——
2020-10-29$5.52$6.3960,200——
2020-10-28$5.54$6.41148,400——
2020-10-27$5.82$6.7331,100——
2020-10-26$5.98$6.9259,000——
2020-10-23$5.99$6.9327,200——
2020-10-22$5.95$6.8840,600——
2020-10-21$6.03$6.9835,500——
2020-10-20$6.08$7.0327,100——
2020-10-19$6.04$6.9939,800——
2020-10-16$6.10$7.0639,900——
2020-10-15$6.18$7.1578,500——
2020-10-14$6.18$7.1543,600——
2020-10-13$6.30$7.2943,200——
2020-10-12$6.50$7.5239,900——
2020-10-09$6.59$7.6231,700——
2020-10-08$6.69$7.7446,200——
2020-10-07$6.54$7.5753,400——
2020-10-06$6.52$7.54109,500——
2020-10-05$6.31$7.3089,800——
2020-10-02$6.10$7.0647,900——
2020-10-01$6.08$7.0339,000——
2020-09-30$6.05$7.0073,600——
2020-09-29$6.12$7.0829,500——
2020-09-28$6.35$7.3576,200——
2020-09-25$6.08$7.0365,900——
2020-09-24$5.90$6.83109,200——
2020-09-23$5.70$6.5981,000——
2020-09-22$5.89$6.8163,800——
2020-09-21$5.89$6.8180,600——
2020-09-18$6.19$7.1680,100——
2020-09-17$6.17$7.1442,000——
2020-09-16$6.24$7.2260,900——
2020-09-15$6.16$7.1338,000——
2020-09-14$6.25$7.2365,000——
2020-09-11$5.94$6.8780,800——
2020-09-10$6.15$7.1150,500——
2020-09-09$6.38$7.3835,800——
2020-09-08$6.47$7.4836,400——
2020-09-04$6.59$7.6268,200——
2020-09-03$6.74$7.8069,400——
2020-09-02$6.77$7.8342,100——
2020-09-01$6.77$7.8347,500——
2020-08-31$6.67$7.7270,600——
2020-08-28$6.54$7.5793,800——
2020-08-27$6.76$7.8237,200——
2020-08-26$6.48$7.5068,100——
2020-08-25$6.61$7.6589,400——
2020-08-24$6.64$7.6880,800——
2020-08-21$6.64$7.6843,100——
2020-08-20$6.80$7.8770,900——
2020-08-19$7.08$8.0850,600——
2020-08-18$7.16$8.1753,500——
2020-08-17$7.41$8.4642,100——
2020-08-14$7.46$8.5165,900——
2020-08-13$7.58$8.6585,700——
2020-08-12$7.63$8.7155,400——
2020-08-11$7.81$8.9197,400——
2020-08-10$7.05$8.0541,600——
2020-08-07$6.75$7.7038,000——
2020-08-06$6.53$7.4520,700——
2020-08-05$6.33$7.2225,400——
2020-08-04$6.40$7.3020,800——
2020-08-03$6.42$7.3340,200——
2020-07-31$6.68$7.6238,600——
2020-07-30$6.91$7.8931,500——
2020-07-29$6.96$7.9431,100——
2020-07-28$6.69$7.6427,000——
2020-07-27$6.62$7.5620,400——
2020-07-24$6.55$7.4819,700——
2020-07-23$6.67$7.6146,800——
2020-07-22$6.99$7.9827,300——
2020-07-21$6.93$7.9140,700——
2020-07-20$6.83$7.8054,900——
2020-07-17$7.08$8.0839,400——
2020-07-16$7.15$8.1631,400——
2020-07-15$7.30$8.33110,000——
2020-07-14$7.13$8.1445,800——
2020-07-13$7.13$8.1420,700——
2020-07-10$7.22$8.2426,000——
2020-07-09$7.19$8.2166,000——
2020-07-08$7.50$8.5631,200——
2020-07-07$7.83$8.9437,600——
2020-07-06$8.33$9.5129,600——
2020-07-02$8.29$9.4639,300——
2020-07-01$7.95$9.0750,700——
2020-06-30$8.10$9.2468,500——
2020-06-29$8.03$9.16102,300——
2020-06-26$7.54$8.61317,500——
2020-06-25$7.53$8.5985,400——
2020-06-24$7.39$8.4351,700——
2020-06-23$7.71$8.8053,300——
2020-06-22$7.32$8.3546,000——
2020-06-19$7.09$8.0978,300——
2020-06-18$7.30$8.3333,200——
2020-06-17$7.61$8.6955,600——
2020-06-16$7.98$9.1184,000——
2020-06-15$7.54$8.6196,900——
2020-06-12$7.46$8.5166,700——
2020-06-11$7.05$8.05118,100——
2020-06-10$8.14$9.2961,000——
2020-06-09$8.13$9.2846,000——
2020-06-08$8.45$9.6498,700——
2020-06-05$7.99$9.1275,000——
2020-06-04$7.59$8.6650,500——
2020-06-03$7.58$8.65195,000——
2020-06-02$7.14$8.1558,000——
2020-06-01$7.20$8.2263,600——
2020-05-29$7.38$8.4273,400——
2020-05-28$7.19$8.2170,000——
2020-05-27$7.46$8.5193,900——
2020-05-26$7.25$8.27162,600——
2020-05-22$6.74$7.69132,900——
2020-05-21$7.31$8.3485,000——
2020-05-20$7.27$8.19129,800——
2020-05-19$6.93$7.81204,000——
2020-05-18$6.03$6.79105,900——
2020-05-15$5.82$6.56171,500——
2020-05-14$5.80$6.53634,900——
2020-05-13$5.63$6.34203,000——
2020-05-12$5.69$6.41400,500——
2020-05-11$5.11$5.76211,100——
2020-05-08$5.55$6.2556,800——
2020-05-07$5.40$6.08119,500——
2020-05-06$5.25$5.9198,700——
2020-05-05$5.20$5.8648,400——
2020-05-04$5.36$6.0466,200——
2020-05-01$5.11$5.7681,700——
2020-04-30$5.30$5.97126,300——
2020-04-29$5.62$6.33161,200——
2020-04-28$5.48$6.17501,200——
2020-04-27$4.93$5.5582,300——
2020-04-24$4.81$5.4242,300——
2020-04-23$4.57$5.15201,700——
2020-04-22$4.71$5.3172,700——
2020-04-21$4.82$5.4386,900——
2020-04-20$4.88$5.5054,100——
2020-04-17$5.00$5.6373,000——
2020-04-16$4.77$5.3776,700——
2020-04-15$4.87$5.4951,900——
2020-04-14$5.43$6.12183,600——
2020-04-13$5.15$5.8051,400——
2020-04-09$5.55$6.25143,500——
2020-04-08$5.05$5.69102,500——
2020-04-07$4.75$5.35228,200——
2020-04-06$4.54$5.1169,600——
2020-04-03$4.45$5.0158,800——
2020-04-02$4.55$5.1338,500——
2020-04-01$4.78$5.3853,300——
2020-03-31$5.18$5.8338,600——
2020-03-30$5.20$5.8642,100——
2020-03-27$5.43$6.1231,600——
2020-03-26$5.74$6.4741,800——
2020-03-25$5.74$6.4739,200——
2020-03-24$5.73$6.45105,600——
2020-03-23$5.70$6.4262,400——
2020-03-20$5.78$6.40101,600——
2020-03-19$6.34$7.0280,100——
2020-03-18$5.43$6.0226,600——
2020-03-17$7.46$8.2681,000——
2020-03-16$7.06$7.8237,700——
2020-03-13$9.31$10.3156,200——
2020-03-12$9.10$10.0837,500——
2020-03-11$10.01$11.0936,300——
2020-03-10$11.25$12.4653,700——
2020-03-09$10.64$11.7944,700——
2020-03-06$10.71$11.8734,300——
2020-03-05$10.84$12.0129,900——
2020-03-04$11.28$12.5018,400——
2020-03-03$11.15$12.3518,900——
2020-03-02$11.32$12.5421,500——
2020-02-28$11.27$12.4937,900——
2020-02-27$11.14$12.3436,600——
2020-02-26$11.07$12.2614,300——
2020-02-25$10.99$12.1828,100——
2020-02-24$10.93$12.1114,300——
2020-02-21$11.06$12.2512,100——
2020-02-20$11.04$12.2319,600——
2020-02-19$11.10$12.3010,900——
2020-02-18$11.23$12.4418,800——
2020-02-14$11.09$12.2910,300——
2020-02-13$11.37$12.604,900——
2020-02-12$11.23$12.4412,800——
2020-02-11$11.24$12.4511,700——
2020-02-10$11.36$12.597,200——
2020-02-07$11.20$12.4116,400——
2020-02-06$11.19$12.4011,100——
2020-02-05$11.26$12.4811,000——
2020-02-04$11.11$12.3121,500——
2020-02-03$11.30$12.5220,900——
2020-01-31$10.66$11.8122,600——
2020-01-30$10.97$12.1518,800——
2020-01-29$11.05$12.2422,200——
2020-01-28$11.12$12.3239,200——
2020-01-27$11.01$12.2015,300——
2020-01-24$11.05$12.2413,400——
2020-01-23$11.10$12.3024,700——
2020-01-22$11.04$12.2319,500——
2020-01-21$10.89$12.0752,600——
2020-01-17$10.74$11.9026,500——
2020-01-16$10.77$11.9336,600——
2020-01-15$10.69$11.8449,500——
2020-01-14$10.50$11.6346,200——
2020-01-13$10.49$11.6210,800——
2020-01-10$10.43$11.5628,800——
2020-01-09$10.47$11.6039,500——
2020-01-08$10.70$11.8518,400——
2020-01-07$10.64$11.79101,300——
2020-01-06$10.50$11.6346,200——
2020-01-03$10.32$11.4361,300——
2020-01-02$10.28$11.3993,200——