5 DAY PERFORMANCE
-28.13%
1 MONTH PERFORMANCE
-27.91%
3 MONTH PERFORMANCE
-62.16%
6 MONTH PERFORMANCE
-60.10%
YEAR-TO-DATE PERFORMANCE
-29.43%
1 YEAR PERFORMANCE
-65.94%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.41 | $2.41 (0%) | $2.50 | $2.28 | 15.08 K | $2.80 M |
| 01/29/2026 | $2.59 | $2.39 (-7.72%) | $2.76 | $2.36 | 37.95 K | $2.91 M |
| 01/28/2026 | $2.85 | $2.81 (-1.4%) | $2.90 | $2.66 | 28.59 K | $3.42 M |
| 01/27/2026 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.84 | 16.40 K | $3.60 M |
| 01/26/2026 | $3.41 | $2.97 (-12.9%) | $3.41 | $2.85 | 56.70 K | $3.61 M |
| 01/23/2026 | $3.17 | $3.27 (3.15%) | $3.31 | $3.16 | 39.97 K | $3.98 M |
| 01/22/2026 | $3.29 | $3.32 (0.91%) | $3.33 | $3.16 | 4.30 K | $4.04 M |
| 01/21/2026 | $3.20 | $3.36 (5%) | $3.42 | $3.14 | 11.70 K | $4.09 M |
| 01/20/2026 | $3.16 | $3.21 (1.58%) | $3.46 | $3.13 | 25.13 K | $3.90 M |
| 01/16/2026 | $3.34 | $3.24 (-2.99%) | $3.34 | $3.16 | 8.45 K | $3.94 M |
| 01/15/2026 | $3.54 | $3.13 (-11.58%) | $3.59 | $3.11 | 38.40 K | $3.81 M |
| 01/14/2026 | $3.71 | $3.66 (-1.35%) | $3.71 | $3.39 | 15.60 K | $4.45 M |
| 01/13/2026 | $3.76 | $3.85 (2.39%) | $3.87 | $3.46 | 35.60 K | $4.68 M |
| 01/12/2026 | $3.81 | $3.84 (0.79%) | $3.90 | $3.50 | 49.05 K | $4.67 M |
| 01/09/2026 | $3.63 | $3.95 (8.82%) | $3.99 | $3.57 | 96.40 K | $4.80 M |
| 01/08/2026 | $3.61 | $3.57 (-1.11%) | $3.62 | $3.53 | 42.51 K | $4.34 M |
| 01/07/2026 | $3.55 | $3.65 (2.82%) | $3.69 | $3.53 | 13.00 K | $4.44 M |
| 01/06/2026 | $3.62 | $3.69 (1.93%) | $3.69 | $3.30 | 11.86 K | $4.49 M |
| 01/05/2026 | $3.52 | $3.58 (1.7%) | $3.68 | $3.27 | 15.80 K | $4.35 M |
| 01/02/2026 | $3.23 | $3.56 (10.22%) | $3.58 | $3.23 | 20.40 K | $4.33 M |
| 12/31/2025 | $3.22 | $3.33 (3.42%) | $3.45 | $3.17 | 30.71 K | $4.05 M |
| 12/30/2025 | $3.57 | $3.26 (-8.68%) | $3.63 | $3.26 | 121.11 K | $3.96 M |
| 12/29/2025 | $3.91 | $3.67 (-6.14%) | $4.02 | $3.51 | 208.70 K | $4.46 M |
| 12/26/2025 | $3.34 | $3.94 (17.96%) | $4.31 | $2.60 | 7.33 M | $4.79 M |
| 12/24/2025 | $3.09 | $3.25 (5.18%) | $3.27 | $3.04 | 53.72 K | $3.95 M |
| 12/23/2025 | $3.10 | $3.15 (1.61%) | $3.19 | $3.10 | 10.45 K | $3.83 M |
| 12/22/2025 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.11 | 14.45 K | $3.89 M |
| 12/19/2025 | $3.16 | $3.26 (3.16%) | $3.29 | $3.12 | 7.47 K | $3.96 M |
| 12/18/2025 | $3.09 | $3.29 (6.47%) | $3.37 | $3.09 | 17.00 K | $4.00 M |
| 12/17/2025 | $3.05 | $3.21 (5.25%) | $3.28 | $3.04 | 34.13 K | $3.90 M |
| 12/16/2025 | $3.31 | $3.21 (-3.02%) | $3.44 | $3.04 | 1.40 M | $3.90 M |
| 12/15/2025 | $4.24 | $4.01 (-5.42%) | $4.24 | $3.95 | 17.51 K | $4.88 M |
| 12/12/2025 | $4.17 | $4.25 (1.92%) | $4.46 | $4.15 | 22.90 K | $5.17 M |
| 12/11/2025 | $4.49 | $4.26 (-5.12%) | $4.49 | $4.12 | 11.90 K | $5.18 M |
| 12/10/2025 | $3.94 | $4.38 (11.17%) | $4.80 | $3.94 | 51.81 K | $5.33 M |
| 12/09/2025 | $3.83 | $4.00 (4.44%) | $4.14 | $3.83 | 8.50 K | $4.86 M |
| 12/08/2025 | $4.06 | $3.97 (-2.22%) | $4.19 | $3.93 | 6.12 K | $4.83 M |
| 12/05/2025 | $4.17 | $4.19 (0.48%) | $4.21 | $4.10 | 5.73 K | $5.09 M |
| 12/04/2025 | $3.90 | $3.96 (1.54%) | $4.18 | $3.90 | 7.50 K | $4.82 M |
| 12/03/2025 | $3.85 | $3.96 (2.86%) | $4.06 | $3.75 | 14.50 K | $4.82 M |
| 12/02/2025 | $3.80 | $3.85 (1.32%) | $4.07 | $3.80 | 12.92 K | $4.68 M |
| 12/01/2025 | $4.40 | $3.83 (-12.95%) | $4.40 | $3.81 | 8.00 K | $4.66 M |
| 11/28/2025 | $4.13 | $4.28 (3.63%) | $4.28 | $4.13 | 3.80 K | $5.20 M |
| 11/26/2025 | $3.99 | $4.10 (2.76%) | $4.20 | $3.99 | 5.90 K | $4.99 M |
| 11/25/2025 | $4.16 | $4.01 (-3.61%) | $4.16 | $4.01 | 9.80 K | $4.88 M |
| 11/24/2025 | $4.29 | $4.16 (-3.03%) | $4.33 | $3.96 | 25.62 K | $5.06 M |
| 11/21/2025 | $4.25 | $4.35 (2.35%) | $4.44 | $4.21 | 10.71 K | $5.29 M |
| 11/20/2025 | $4.77 | $4.38 (-8.18%) | $4.77 | $4.38 | 6.60 K | $5.33 M |
| 11/19/2025 | $4.38 | $4.80 (9.59%) | $4.84 | $4.38 | 13.20 K | $5.84 M |
| 11/18/2025 | $4.63 | $4.64 (0.22%) | $4.81 | $4.41 | 28.34 K | $5.64 M |
| 11/17/2025 | $4.81 | $4.64 (-3.53%) | $4.81 | $4.53 | 15.45 K | $5.64 M |
| 11/14/2025 | $4.61 | $4.72 (2.39%) | $4.75 | $4.41 | 17.55 K | $5.74 M |
| 11/13/2025 | $4.93 | $4.66 (-5.48%) | $4.99 | $4.64 | 15.20 K | $5.67 M |
| 11/12/2025 | $5.16 | $5.09 (-1.36%) | $5.18 | $5.00 | 9.90 K | $6.19 M |
| 11/11/2025 | $5.08 | $4.97 (-2.17%) | $5.41 | $4.93 | 11.81 K | $6.04 M |
| 11/10/2025 | $4.96 | $5.10 (2.82%) | $5.44 | $4.70 | 22.45 K | $6.20 M |
| 11/07/2025 | $5.40 | $4.86 (-10%) | $5.44 | $4.70 | 37.90 K | $5.91 M |
| 11/06/2025 | $6.03 | $5.60 (-7.13%) | $6.03 | $5.40 | 50.13 K | $6.81 M |
| 11/05/2025 | $6.01 | $5.95 (-1%) | $6.40 | $5.64 | 69.03 K | $7.23 M |
| 11/04/2025 | $6.09 | $5.84 (-4.11%) | $6.18 | $5.52 | 52.71 K | $7.10 M |
| 11/03/2025 | $6.13 | $6.06 (-1.14%) | $6.35 | $6.06 | 25.84 K | $7.37 M |
| 10/31/2025 | $6.12 | $6.24 (1.96%) | $6.30 | $6.03 | 13.60 K | $7.59 M |
| 10/30/2025 | $6.12 | $6.21 (1.47%) | $6.23 | $6.00 | 37.50 K | $7.55 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.
