5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+17.66%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
-17.64%
1 YEAR PERFORMANCE
-22.25%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.66 | $0.66 (0%) | $0.66 | $0.66 | 5,128 | $8.41 M |
| 05/01/2025 | $0.66 | $0.65 (-0.76%) | $0.66 | $0.65 | 7,832 | $8.34 M |
| 04/30/2025 | $0.65 | $0.64 (-1.54%) | $0.66 | $0.64 | 26,500 | $8.21 M |
| 04/29/2025 | $0.64 | $0.66 (2.34%) | $0.67 | $0.64 | 17,634 | $8.41 M |
| 04/28/2025 | $0.65 | $0.64 (-1.46%) | $0.65 | $0.63 | 70,136 | $8.22 M |
| 04/25/2025 | $0.65 | $0.64 (-1.49%) | $0.65 | $0.63 | 4,629 | $7.96 M |
| 04/24/2025 | $0.64 | $0.63 (-1.25%) | $0.64 | $0.63 | 10,174 | $7.86 M |
| 04/23/2025 | $0.65 | $0.64 (-1.54%) | $0.68 | $0.64 | 33,837 | $7.96 M |
| 04/22/2025 | $0.63 | $0.65 (3.16%) | $0.65 | $0.63 | 9,846 | $8.08 M |
| 04/21/2025 | $0.66 | $0.65 (-1.52%) | $0.66 | $0.62 | 13,800 | $8.08 M |
| 04/17/2025 | $0.65 | $0.64 (-1.2%) | $0.66 | $0.64 | 6,800 | $7.97 M |
| 04/16/2025 | $0.63 | $0.64 (0.79%) | $0.65 | $0.63 | 8,815 | $7.90 M |
| 04/15/2025 | $0.64 | $0.63 (-1.08%) | $0.65 | $0.63 | 19,153 | $7.83 M |
| 04/14/2025 | $0.64 | $0.65 (1.56%) | $0.65 | $0.63 | 17,936 | $8.07 M |
| 04/11/2025 | $0.64 | $0.63 (-0.88%) | $0.65 | $0.61 | 9,218 | $7.89 M |
| 04/10/2025 | $0.61 | $0.64 (4.38%) | $0.65 | $0.60 | 63,413 | $7.94 M |
| 04/09/2025 | $0.58 | $0.57 (-2.45%) | $0.61 | $0.56 | 334,713 | $7.09 M |
| 04/08/2025 | $0.58 | $0.59 (1.9%) | $0.60 | $0.53 | 39,033 | $7.35 M |
| 04/07/2025 | $0.55 | $0.53 (-2.43%) | $0.55 | $0.53 | 38,733 | $6.63 M |
| 04/04/2025 | $0.52 | $0.55 (5.74%) | $0.57 | $0.52 | 13,300 | $6.87 M |
| 04/03/2025 | $0.58 | $0.56 (-2.98%) | $0.58 | $0.55 | 21,322 | $6.96 M |
| 04/02/2025 | $0.57 | $0.57 (0.53%) | $0.58 | $0.57 | 7,800 | $7.12 M |
| 04/01/2025 | $0.54 | $0.57 (7.01%) | $0.59 | $0.54 | 38,013 | $7.12 M |
| 03/31/2025 | $0.59 | $0.58 (-2.54%) | $0.60 | $0.58 | 59,340 | $7.15 M |
| 03/28/2025 | $0.58 | $0.59 (0.84%) | $0.60 | $0.58 | 12,711 | $7.27 M |
| 03/27/2025 | $0.60 | $0.58 (-3.32%) | $0.60 | $0.57 | 27,500 | $7.21 M |
| 03/26/2025 | $0.59 | $0.59 (0.02%) | $0.60 | $0.59 | 9,400 | $7.37 M |
| 03/25/2025 | $0.60 | $0.59 (-1.33%) | $0.61 | $0.59 | 5,800 | $7.37 M |
| 03/24/2025 | $0.60 | $0.60 (0.17%) | $0.61 | $0.59 | 3,200 | $7.47 M |
| 03/21/2025 | $0.60 | $0.60 (0%) | $0.61 | $0.60 | 26,100 | $7.40 M |
| 03/20/2025 | $0.59 | $0.60 (1.69%) | $0.60 | $0.59 | 7,200 | $7.46 M |
| 03/19/2025 | $0.59 | $0.59 (0.02%) | $0.60 | $0.59 | 32,213 | $7.34 M |
| 03/18/2025 | $0.59 | $0.62 (4.44%) | $0.65 | $0.59 | 3,200 | $7.66 M |
| 03/17/2025 | $0.59 | $0.62 (4.49%) | $0.65 | $0.59 | 42,203 | $7.66 M |
| 03/14/2025 | $0.60 | $0.61 (1.83%) | $0.63 | $0.60 | 16,700 | $7.60 M |
| 03/13/2025 | $0.60 | $0.62 (2.38%) | $0.62 | $0.60 | 922 | $7.70 M |
| 03/12/2025 | $0.60 | $0.60 (-0.23%) | $0.60 | $0.59 | 9,200 | $7.45 M |
| 03/11/2025 | $0.60 | $0.61 (1.67%) | $0.64 | $0.60 | 12,300 | $7.58 M |
| 03/10/2025 | $0.63 | $0.62 (-1.11%) | $0.64 | $0.62 | 20,772 | $7.74 M |
| 03/07/2025 | $0.65 | $0.64 (-1.39%) | $0.65 | $0.62 | 10,800 | $7.96 M |
| 03/06/2025 | $0.61 | $0.62 (1.32%) | $0.64 | $0.61 | 27,008 | $7.71 M |
| 03/05/2025 | $0.59 | $0.61 (3.38%) | $0.62 | $0.59 | 17,211 | $7.61 M |
| 03/04/2025 | $0.62 | $0.62 (-0.23%) | $0.62 | $0.59 | 31,634 | $7.65 M |
| 03/03/2025 | $0.64 | $0.61 (-4.52%) | $0.64 | $0.61 | 9,900 | $7.61 M |
| 02/28/2025 | $0.64 | $0.64 (0.47%) | $0.65 | $0.64 | 10,865 | $7.99 M |
| 02/27/2025 | $0.65 | $0.64 (-0.91%) | $0.65 | $0.64 | 10,925 | $8.01 M |
| 02/26/2025 | $0.68 | $0.65 (-3.33%) | $0.68 | $0.65 | 13,612 | $8.11 M |
| 02/25/2025 | $0.67 | $0.65 (-2.97%) | $0.67 | $0.65 | 17,257 | $8.08 M |
| 02/24/2025 | $0.67 | $0.66 (-1.33%) | $0.68 | $0.65 | 13,600 | $8.22 M |
| 02/21/2025 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.66 | 13,027 | $8.33 M |
| 02/20/2025 | $0.73 | $0.68 (-6.92%) | $0.73 | $0.64 | 70,455 | $8.45 M |
| 02/19/2025 | $0.65 | $0.65 (-0.29%) | $0.65 | $0.62 | 16,300 | $8.06 M |
| 02/18/2025 | $0.67 | $0.65 (-2.18%) | $0.67 | $0.65 | 19,912 | $8.11 M |
| 02/14/2025 | $0.61 | $0.66 (6.75%) | $0.68 | $0.61 | 12,509 | $8.14 M |
| 02/13/2025 | $0.55 | $0.61 (10.25%) | $0.62 | $0.54 | 78,001 | $7.58 M |
| 02/12/2025 | $0.62 | $0.58 (-6.24%) | $0.62 | $0.58 | 28,106 | $7.22 M |
| 02/11/2025 | $0.63 | $0.59 (-6.33%) | $0.63 | $0.54 | 34,300 | $7.34 M |
| 02/10/2025 | $0.67 | $0.63 (-5.46%) | $0.67 | $0.63 | 14,900 | $7.87 M |
| 02/07/2025 | $0.61 | $0.67 (9.39%) | $0.67 | $0.61 | 13,300 | $8.33 M |
| 02/06/2025 | $0.68 | $0.66 (-2.74%) | $0.68 | $0.64 | 19,505 | $8.21 M |
| 02/05/2025 | $0.64 | $0.67 (4.61%) | $0.68 | $0.64 | 17,119 | $8.33 M |
| 02/04/2025 | $0.67 | $0.67 (-0.89%) | $0.72 | $0.64 | 40,195 | $8.27 M |
| 02/03/2025 | $0.67 | $0.68 (1.48%) | $0.70 | $0.64 | 16,500 | $8.45 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.
