5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+30.93%
3 MONTH PERFORMANCE
+14.94%
6 MONTH PERFORMANCE
+14.76%
YEAR-TO-DATE PERFORMANCE
-22.33%
1 YEAR PERFORMANCE
-24.53%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.77 | $0.80 (3.87%) | $0.81 | $0.76 | 26,640 | $10.04 M |
| 12/26/2024 | $0.83 | $0.79 (-4.82%) | $0.83 | $0.79 | 43,000 | $9.86 M |
| 12/24/2024 | $0.85 | $0.79 (-7.06%) | $0.85 | $0.78 | 45,237 | $9.86 M |
| 12/23/2024 | $0.79 | $0.79 (0%) | $0.83 | $0.73 | 59,800 | $9.86 M |
| 12/20/2024 | $0.82 | $0.85 (3.79%) | $0.85 | $0.78 | 42,100 | $10.61 M |
| 12/19/2024 | $0.75 | $0.78 (4%) | $0.81 | $0.75 | 137,704 | $9.73 M |
| 12/18/2024 | $0.81 | $0.78 (-3.33%) | $0.85 | $0.71 | 61,053 | $9.73 M |
| 12/17/2024 | $0.85 | $0.79 (-6.87%) | $0.86 | $0.71 | 96,489 | $9.88 M |
| 12/16/2024 | $0.80 | $0.87 (8.91%) | $0.88 | $0.80 | 34,803 | $10.87 M |
| 12/13/2024 | $0.80 | $0.84 (4.38%) | $0.87 | $0.79 | 45,231 | $10.43 M |
| 12/12/2024 | $0.71 | $0.78 (9.86%) | $0.82 | $0.70 | 142,772 | $9.73 M |
| 12/11/2024 | $0.68 | $0.74 (8.84%) | $0.74 | $0.63 | 185,469 | $9.23 M |
| 12/10/2024 | $0.57 | $0.69 (20.18%) | $0.69 | $0.57 | 141,345 | $8.55 M |
| 12/09/2024 | $0.63 | $0.59 (-6.41%) | $0.70 | $0.56 | 483,282 | $7.36 M |
| 12/06/2024 | $0.71 | $0.68 (-5.46%) | $0.71 | $0.68 | 2.38 M | $8.42 M |
| 12/05/2024 | $0.68 | $0.68 (-0.04%) | $0.72 | $0.67 | 37,100 | $8.48 M |
| 12/04/2024 | $0.65 | $0.71 (8.54%) | $0.73 | $0.63 | 87,990 | $8.87 M |
| 12/03/2024 | $0.69 | $0.65 (-4.39%) | $0.72 | $0.64 | 32,147 | $8.17 M |
| 12/02/2024 | $0.68 | $0.68 (0.36%) | $0.72 | $0.67 | 25,466 | $8.45 M |
| 11/29/2024 | $0.63 | $0.70 (10.24%) | $0.72 | $0.63 | 18,445 | $8.73 M |
| 11/27/2024 | $0.67 | $0.61 (-8.81%) | $0.67 | $0.61 | 6,700 | $7.62 M |
| 11/26/2024 | $0.65 | $0.64 (-0.23%) | $0.69 | $0.62 | 57,715 | $8.05 M |
| 11/25/2024 | $0.63 | $0.63 (1.58%) | $0.68 | $0.61 | 76,595 | $7.92 M |
| 11/22/2024 | $0.49 | $0.57 (17.07%) | $0.60 | $0.48 | 67,097 | $7.14 M |
| 11/21/2024 | $0.49 | $0.49 (-0.33%) | $0.50 | $0.47 | 78,200 | $6.09 M |
| 11/20/2024 | $0.56 | $0.50 (-10.23%) | $0.56 | $0.48 | 91,500 | $6.24 M |
| 11/19/2024 | $0.59 | $0.53 (-10.32%) | $0.60 | $0.52 | 63,600 | $6.57 M |
| 11/18/2024 | $0.61 | $0.57 (-6.02%) | $0.62 | $0.56 | 88,400 | $7.15 M |
| 11/15/2024 | $0.69 | $0.62 (-9.61%) | $0.70 | $0.61 | 65,105 | $7.70 M |
| 11/14/2024 | $0.68 | $0.65 (-4.47%) | $0.68 | $0.64 | 25,999 | $8.11 M |
| 11/13/2024 | $0.72 | $0.68 (-5.12%) | $0.73 | $0.66 | 87,472 | $8.49 M |
| 11/12/2024 | $0.69 | $0.71 (2.9%) | $0.72 | $0.69 | 35,100 | $8.82 M |
| 11/11/2024 | $0.69 | $0.70 (1.92%) | $0.73 | $0.69 | 66,016 | $8.70 M |
| 11/08/2024 | $0.68 | $0.72 (5.8%) | $0.73 | $0.68 | 32,528 | $8.95 M |
| 11/07/2024 | $0.68 | $0.71 (3.82%) | $0.74 | $0.68 | 53,500 | $8.79 M |
| 11/06/2024 | $0.74 | $0.70 (-5.41%) | $0.74 | $0.69 | 24,090 | $8.70 M |
| 11/05/2024 | $0.71 | $0.72 (1.55%) | $0.73 | $0.68 | 52,717 | $8.95 M |
| 11/04/2024 | $0.68 | $0.68 (0.89%) | $0.70 | $0.66 | 22,523 | $8.48 M |
| 11/01/2024 | $0.68 | $0.69 (1.06%) | $0.70 | $0.67 | 34,641 | $8.55 M |
| 10/31/2024 | $0.69 | $0.70 (0.87%) | $0.71 | $0.68 | 5,841 | $8.65 M |
| 10/30/2024 | $0.70 | $0.68 (-2.85%) | $0.72 | $0.67 | 41,500 | $8.46 M |
| 10/29/2024 | $0.68 | $0.70 (2.5%) | $0.72 | $0.68 | 33,045 | $8.70 M |
| 10/28/2024 | $0.67 | $0.70 (4.48%) | $0.72 | $0.67 | 73,966 | $8.70 M |
| 10/25/2024 | $0.70 | $0.68 (-2.16%) | $0.71 | $0.68 | 74,400 | $8.45 M |
| 10/24/2024 | $0.68 | $0.68 (-0.35%) | $0.69 | $0.66 | 4,659 | $8.45 M |
| 10/23/2024 | $0.68 | $0.68 (-0.09%) | $0.72 | $0.66 | 13,717 | $8.48 M |
| 10/22/2024 | $0.69 | $0.67 (-2.9%) | $0.70 | $0.67 | 12,795 | $8.33 M |
| 10/21/2024 | $0.72 | $0.68 (-5.35%) | $0.72 | $0.68 | 16,900 | $8.45 M |
| 10/18/2024 | $0.66 | $0.70 (6.01%) | $0.72 | $0.66 | 22,310 | $8.70 M |
| 10/17/2024 | $0.70 | $0.71 (1.44%) | $0.71 | $0.63 | 55,924 | $8.76 M |
| 10/16/2024 | $0.68 | $0.68 (0.59%) | $0.69 | $0.61 | 96,279 | $8.45 M |
| 10/15/2024 | $0.69 | $0.63 (-9.42%) | $0.69 | $0.61 | 48,130 | $7.77 M |
| 10/14/2024 | $0.70 | $0.67 (-5%) | $0.73 | $0.66 | 52,712 | $8.27 M |
| 10/11/2024 | $0.71 | $0.70 (-1.04%) | $0.72 | $0.66 | 34,300 | $8.70 M |
| 10/10/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.66 | 15,513 | $8.82 M |
| 10/09/2024 | $0.67 | $0.71 (6.28%) | $0.72 | $0.66 | 33,047 | $8.85 M |
| 10/08/2024 | $0.65 | $0.66 (1.54%) | $0.68 | $0.65 | 4,421 | $8.20 M |
| 10/07/2024 | $0.68 | $0.66 (-2.69%) | $0.72 | $0.66 | 31,483 | $8.22 M |
| 10/04/2024 | $0.67 | $0.70 (4.65%) | $0.71 | $0.65 | 17,209 | $8.70 M |
| 10/03/2024 | $0.65 | $0.70 (7.69%) | $0.71 | $0.65 | 29,359 | $8.70 M |
| 10/02/2024 | $0.65 | $0.65 (-0.05%) | $0.72 | $0.65 | 8,800 | $8.09 M |
| 10/01/2024 | $0.72 | $0.67 (-6.69%) | $0.72 | $0.67 | 15,100 | $8.33 M |
| 09/30/2024 | $0.69 | $0.72 (4.06%) | $0.72 | $0.66 | 13,325 | $8.92 M |