5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
-27.53%
1 YEAR PERFORMANCE
-22.43%
Belpointe PREP LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $47.13 | $47.13 (0%) | $47.13 | $47.13 | 217 | |
| 08/13/2026 | $47.13 | $47.13 (0%) | $47.13 | $47.13 | 1.40 K | $183.91 M |
| 08/12/2026 | $49.02 | $47.00 (-4.12%) | $49.02 | $46.37 | 35.84 K | $183.40 M |
| 08/11/2026 | $47.25 | $48.01 (1.61%) | $48.01 | $46.91 | 8.34 K | $187.34 M |
| 08/10/2026 | $46.37 | $47.37 (2.16%) | $47.72 | $45.81 | 7.74 K | $184.84 M |
| 08/07/2026 | $47.70 | $46.91 (-1.66%) | $47.70 | $46.75 | 3.83 K | $183.05 M |
| 08/06/2026 | $47.83 | $47.44 (-0.82%) | $49.48 | $47.31 | 3.00 K | $185.12 M |
| 08/05/2026 | $46.80 | $49.80 (6.41%) | $49.80 | $46.80 | 8.90 K | $194.32 M |
| 08/04/2026 | $45.75 | $46.70 (2.08%) | $46.70 | $45.43 | 18.91 K | $182.23 M |
| 08/03/2026 | $45.87 | $45.46 (-0.89%) | $45.90 | $45.01 | 13.50 K | $177.39 M |
| 07/31/2026 | $45.00 | $45.00 (0%) | $45.00 | $44.76 | 7.32 K | $170.65 M |
| 07/30/2026 | $45.35 | $45.06 (-0.64%) | $45.68 | $45.05 | 10.81 K | $170.88 M |
| 07/29/2026 | $45.91 | $45.00 (-1.98%) | $46.08 | $45.00 | 6.50 K | $170.65 M |
| 07/28/2026 | $46.13 | $45.40 (-1.58%) | $46.13 | $45.33 | 2.93 K | $172.17 M |
| 07/27/2026 | $45.50 | $45.18 (-0.7%) | $45.50 | $45.18 | 1.70 K | $171.34 M |
| 07/24/2026 | $46.00 | $45.55 (-0.98%) | $46.00 | $45.55 | 800 | $172.74 M |
| 07/23/2026 | $45.00 | $45.20 (0.44%) | $45.70 | $45.00 | 5.10 K | $171.41 M |
| 07/22/2026 | $45.21 | $45.00 (-0.46%) | $45.54 | $45.00 | 6.32 K | $170.65 M |
| 07/21/2026 | $45.20 | $45.10 (-0.22%) | $45.20 | $45.10 | 2.60 K | $171.03 M |
| 07/20/2026 | $45.80 | $45.28 (-1.14%) | $45.80 | $45.00 | 4.10 K | $171.72 M |
| 07/17/2026 | $45.91 | $45.28 (-1.37%) | $45.91 | $45.22 | 3.50 K | $171.72 M |
| 07/16/2026 | $45.80 | $45.47 (-0.72%) | $45.94 | $44.95 | 5.14 K | $172.44 M |
| 07/15/2026 | $45.88 | $45.99 (0.24%) | $45.99 | $44.76 | 7.50 K | $174.41 M |
| 07/14/2026 | $45.28 | $45.65 (0.82%) | $45.95 | $45.26 | 14.80 K | $173.12 M |
| 07/13/2026 | $44.95 | $44.76 (-0.42%) | $45.12 | $44.34 | 13.42 K | $169.74 M |
| 07/10/2026 | $45.10 | $45.20 (0.22%) | $45.21 | $45.04 | 15.10 K | $171.41 M |
| 07/09/2026 | $45.33 | $45.06 (-0.6%) | $45.33 | $45.01 | 5.42 K | $170.88 M |
| 07/08/2026 | $45.01 | $45.01 (0%) | $45.15 | $45.01 | 5.24 K | $170.69 M |
| 07/07/2026 | $45.03 | $44.90 (-0.29%) | $45.75 | $44.88 | 10.31 K | $170.28 M |
| 07/06/2026 | $45.83 | $45.97 (0.31%) | $45.98 | $45.67 | 4.60 K | $174.33 M |
| 07/02/2026 | $45.51 | $45.40 (-0.24%) | $45.99 | $45.40 | 6.24 K | $172.17 M |
| 07/01/2026 | $45.50 | $45.56 (0.13%) | $45.95 | $45.50 | 7.63 K | $172.78 M |
| 06/30/2026 | $45.00 | $45.29 (0.64%) | $45.85 | $44.97 | 4.30 K | $171.75 M |
| 06/29/2026 | $45.08 | $44.49 (-1.31%) | $45.09 | $44.25 | 29.81 K | $168.72 M |
| 06/26/2026 | $45.25 | $45.07 (-0.4%) | $45.99 | $45.07 | 8.20 K | $170.92 M |
| 06/25/2026 | $46.05 | $45.25 (-1.74%) | $46.27 | $45.25 | 22.00 K | $171.60 M |
| 06/24/2026 | $46.65 | $46.51 (-0.3%) | $46.80 | $46.51 | 12.10 K | $176.38 M |
| 06/23/2026 | $46.30 | $46.95 (1.4%) | $46.95 | $46.30 | 11.01 K | $178.05 M |
| 06/22/2026 | $46.50 | $46.34 (-0.34%) | $47.09 | $46.25 | 12.44 K | $175.74 M |
| 06/18/2026 | $46.00 | $46.85 (1.85%) | $46.89 | $46.00 | 9.84 K | $177.67 M |
| 06/17/2026 | $46.25 | $46.00 (-0.54%) | $46.38 | $45.78 | 5.40 K | $174.45 M |
| 06/16/2026 | $47.50 | $46.07 (-3.01%) | $47.50 | $46.07 | 9.80 K | $174.71 M |
| 06/15/2026 | $45.88 | $47.43 (3.38%) | $47.43 | $45.88 | 17.70 K | $179.87 M |
| 06/12/2026 | $46.38 | $46.23 (-0.32%) | $47.09 | $45.84 | 22.30 K | $175.32 M |
| 06/11/2026 | $46.50 | $46.40 (-0.22%) | $46.87 | $46.33 | 17.30 K | $175.96 M |
| 06/10/2026 | $46.78 | $46.50 (-0.6%) | $46.98 | $46.50 | 6.45 K | $176.34 M |
| 06/09/2026 | $47.16 | $46.70 (-0.98%) | $47.16 | $46.52 | 8.04 K | $177.10 M |
| 06/08/2026 | $47.09 | $46.94 (-0.32%) | $47.09 | $46.75 | 4.50 K | $178.01 M |
| 06/05/2026 | $47.02 | $46.61 (-0.87%) | $47.08 | $46.49 | 8.94 K | $176.76 M |
| 06/04/2026 | $47.17 | $47.00 (-0.36%) | $48.15 | $47.00 | 9.90 K | $178.24 M |
| 06/03/2026 | $48.35 | $47.25 (-2.28%) | $48.39 | $47.25 | 13.20 K | $179.19 M |
| 06/02/2026 | $48.20 | $48.32 (0.25%) | $48.50 | $48.20 | 1.80 K | $183.24 M |
| 06/01/2026 | $47.87 | $48.20 (0.69%) | $48.23 | $47.76 | 3.20 K | $182.79 M |
| 05/29/2026 | $47.75 | $48.00 (0.52%) | $48.10 | $47.60 | 11.40 K | $182.03 M |
| 05/28/2026 | $48.00 | $47.75 (-0.52%) | $48.00 | $47.25 | 8.12 K | $181.08 M |
| 05/27/2026 | $47.75 | $47.93 (0.38%) | $47.93 | $47.50 | 4.52 K | $181.77 M |
| 05/26/2026 | $48.35 | $48.26 (-0.19%) | $48.35 | $47.84 | 5.81 K | $183.02 M |
| 05/22/2026 | $48.25 | $48.25 (0%) | $48.50 | $48.25 | 4.30 K | $182.98 M |
| 05/21/2026 | $48.25 | $48.25 (0%) | $48.49 | $48.25 | 1.30 K | $182.98 M |
| 05/20/2026 | $49.00 | $48.00 (-2.04%) | $49.00 | $47.27 | 18.70 K | $182.03 M |
| 05/19/2026 | $49.05 | $48.02 (-2.1%) | $49.09 | $48.02 | 4.94 K | $182.11 M |
| 05/18/2026 | $49.36 | $48.76 (-1.22%) | $50.60 | $48.53 | 16.30 K | $184.91 M |
| 05/15/2026 | $49.76 | $49.26 (-1%) | $50.80 | $49.26 | 17.00 K | $186.81 M |
| 05/14/2026 | $49.99 | $49.87 (-0.24%) | $49.99 | $49.84 | 2.80 K | $189.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
