-
5 DAY PERFORMANCE
+30.00% -
1 MONTH PERFORMANCE
-4.41% -
3 MONTH PERFORMANCE
-7.81% -
6 MONTH PERFORMANCE
-21.99% -
YEAR-TO-DATE PERFORMANCE
-36.89% -
1 YEAR PERFORMANCE
-26.14%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $0.63 | $0.65 (3.52%) | $0.65 | $0.61 | 59,517 | $7.90 M |
| 11/22/2024 | $0.49 | $0.57 (17.07%) | $0.60 | $0.48 | 66,521 | $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 |
| 09/27/2024 | $0.67 | $0.70 (4.04%) | $0.70 | $0.65 | 9,000 | $8.65 M |
| 09/26/2024 | $0.66 | $0.67 (2.68%) | $0.70 | $0.65 | 24,965 | $8.38 M |
| 09/25/2024 | $0.69 | $0.67 (-2.33%) | $0.75 | $0.66 | 31,821 | $8.38 M |
| 09/24/2024 | $0.69 | $0.73 (5.06%) | $0.73 | $0.69 | 17,517 | $9.03 M |
| 09/23/2024 | $0.69 | $0.72 (3.88%) | $0.72 | $0.65 | 9,813 | $8.91 M |
| 09/20/2024 | $0.67 | $0.68 (1.49%) | $0.74 | $0.64 | 34,562 | $8.45 M |
| 09/19/2024 | $0.77 | $0.71 (-8.14%) | $0.78 | $0.68 | 33,011 | $8.79 M |
| 09/18/2024 | $0.75 | $0.74 (-1.19%) | $0.75 | $0.70 | 18,921 | $9.21 M |
| 09/17/2024 | $0.72 | $0.70 (-2.78%) | $0.75 | $0.70 | 27,937 | $8.70 M |
| 09/16/2024 | $0.72 | $0.72 (-0.61%) | $0.73 | $0.70 | 15,009 | $8.95 M |
| 09/13/2024 | $0.65 | $0.69 (6.05%) | $0.72 | $0.65 | 18,945 | $8.58 M |
| 09/12/2024 | $0.61 | $0.67 (9.84%) | $0.71 | $0.61 | 27,709 | $8.33 M |
| 09/11/2024 | $0.70 | $0.64 (-8.25%) | $0.70 | $0.63 | 18,900 | $7.97 M |
| 09/10/2024 | $0.63 | $0.68 (8.57%) | $0.70 | $0.62 | 28,904 | $8.50 M |
| 09/09/2024 | $0.69 | $0.69 (-0.68%) | $0.71 | $0.65 | 8,600 | $8.52 M |
| 09/06/2024 | $0.70 | $0.66 (-5.14%) | $0.71 | $0.63 | 18,464 | $8.25 M |
| 09/05/2024 | $0.69 | $0.66 (-5.02%) | $0.70 | $0.63 | 20,225 | $8.18 M |
| 09/04/2024 | $0.62 | $0.68 (9.96%) | $0.68 | $0.61 | 11,212 | $8.48 M |
| 09/03/2024 | $0.65 | $0.64 (-2.58%) | $0.66 | $0.62 | 21,686 | $7.89 M |
| 08/30/2024 | $0.68 | $0.66 (-3.66%) | $0.68 | $0.65 | 11,246 | $8.14 M |
| 08/29/2024 | $0.70 | $0.66 (-6.34%) | $0.70 | $0.65 | 36,424 | $8.20 M |
| 08/28/2024 | $0.71 | $0.68 (-4.23%) | $0.71 | $0.66 | 15,080 | $8.45 M |
| 08/27/2024 | $0.73 | $0.70 (-4.02%) | $0.77 | $0.60 | 35,106 | $8.70 M |
| 08/26/2024 | $0.71 | $0.69 (-2.61%) | $0.75 | $0.67 | 43,622 | $8.59 M |