Belpointe PREP, LLC - OZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 06, 2026	54.45	54.6	54.6	56.21	54.26	19,633
January 05, 2026	55.55	54.66	54.66	56.66	50	26,303
January 02, 2026	62	56.16	56.16	62	56.16	109,200
December 31, 2025	65	65.03	65.03	66.31	64	62,001
December 30, 2025	62.49	65.23	65.23	65.23	62.44	41,177
December 29, 2025	64.5	62.03	62.03	64.5	60.84	23,742
December 26, 2025	64.8	64.48	64.48	65.25	64.05	15,200
December 24, 2025	65	64.8	64.8	65.89	64.6	13,036
December 23, 2025	64.51	64.96	64.96	65.43	63.76	29,741
December 22, 2025	64.1	65.24	65.24	65.26	63.39	9,100
December 19, 2025	66.75	64.55	64.55	67.01	64.51	15,500
December 18, 2025	67	67.09	67.09	67.25	66.49	25,747
December 17, 2025	66.5	66	66	69	65.78	25,900
December 16, 2025	63.47	65.75	65.75	66.99	63.47	21,300
December 15, 2025	64	64.4	64.4	64.96	63.91	25,138
December 12, 2025	63.74	63.42	63.42	64	63.12	20,763
December 11, 2025	63.3	63.72	63.72	64	63	13,900
December 10, 2025	62.6	63	63	63	62	10,000
December 09, 2025	60.25	60.68	60.68	61.5	60.25	6,142
December 08, 2025	58.5	59.5	59.5	59.5	58.47	60,810
December 05, 2025	58.47	58.35	58.35	58.5	58.04	32,354
December 04, 2025	58.5	58.48	58.48	58.5	58.29	24,400
December 03, 2025	58.5	58.27	58.27	58.5	58.01	5,812
December 02, 2025	58.5	58.5	58.5	58.5	58.38	6,400
December 01, 2025	58.5	58.5	58.5	58.5	58.25	14,514
November 28, 2025	58.26	58.5	58.5	58.5	57.76	11,601
November 26, 2025	59.02	58.26	58.26	59.02	58.26	17,800
November 25, 2025	59.07	59.02	59.02	59.51	59.02	12,322
November 24, 2025	59.51	59.05	59.05	59.51	59.05	4,737
November 21, 2025	60.01	61	61	61.75	59.65	5,600
November 20, 2025	60.15	60.03	60.03	60.5	60.03	1,400
November 19, 2025	61	61.06	61.06	62.35	61	1,337
November 18, 2025	60.99	59.51	59.51	60.99	59.17	5,300
November 17, 2025	63.4	63.4	63.4	63.4	63.4	600
November 14, 2025	60.53	60.74	60.74	61.4	60.53	3,000
November 13, 2025	61.02	61	61	62.05	59.17	12,241
November 12, 2025	59.63	62.49	62.49	62.49	59.63	9,600
November 11, 2025	61.5	62.25	62.25	62.25	61.5	2,360
November 10, 2025	63.5	62	62	63.5	62	4,536
November 07, 2025	63	63	63	63.08	62.08	6,200
November 06, 2025	64.58	63	63	64.87	63	8,700
November 05, 2025	66.5	65.25	65.25	66.72	65	5,828
November 04, 2025	66.42	66.11	66.11	66.82	66.06	2,039
November 03, 2025	66.13	67.99	67.99	68	66	13,550
October 31, 2025	65.25	66.23	66.23	67.69	65.01	13,700
October 30, 2025	65	65.65	65.65	65.65	65	6,220
October 29, 2025	64.22	65	65	65	64.22	6,223
October 28, 2025	63.1	63.1	63.1	63.1	63.1	5,113
October 27, 2025	63.75	64	64	64	63.13	5,118
October 24, 2025	62.75	63.55	63.55	63.55	62.75	9,600
October 23, 2025	62.59	62.59	62.59	62.59	62.59	63
October 22, 2025	62.54	62.59	62.59	62.59	61.22	1,200
October 21, 2025	64.25	63	63	64.34	63	6,300
October 20, 2025	64	64.25	64.25	64.25	64	3,503
October 17, 2025	63	63.41	63.41	63.89	63	4,225
October 16, 2025	64.15	63.9	63.9	64.15	63.45	4,400
October 15, 2025	64.29	64.29	64.29	64.29	64.29	199
October 14, 2025	64.29	64.29	64.29	64.29	64.29	800
October 13, 2025	64.25	64.25	64.25	64.25	64.25	1,486
October 10, 2025	64.4	64.05	64.05	64.44	64.05	1,486

Belpointe PREP, LLC (OZ) AMEX