5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
-24.38%
3 MONTH PERFORMANCE
-23.10%
6 MONTH PERFORMANCE
-42.28%
YEAR-TO-DATE PERFORMANCE
-43.00%
1 YEAR PERFORMANCE
-29.63%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $4.38 | $4.38 (0%) | $4.38 | $4.38 | 369 | $56.82 M |
| 06/24/2025 | $4.41 | $4.41 (0%) | $4.41 | $4.41 | 500 | $57.21 M |
| 06/23/2025 | $4.20 | $4.55 (8.33%) | $4.57 | $4.19 | 7.70 K | $59.03 M |
| 06/20/2025 | $4.30 | $4.40 (2.33%) | $4.45 | $4.30 | 6.24 K | $57.08 M |
| 06/18/2025 | $4.28 | $4.34 (1.4%) | $4.35 | $4.22 | 2.34 K | $56.30 M |
| 06/17/2025 | $4.45 | $4.54 (2.02%) | $4.55 | $4.34 | 2.30 K | $58.90 M |
| 06/16/2025 | $4.51 | $4.48 (-0.67%) | $4.51 | $4.45 | 2.70 K | $58.12 M |
| 06/13/2025 | $4.59 | $4.53 (-1.31%) | $4.62 | $4.49 | 4.25 K | $58.77 M |
| 06/12/2025 | $4.63 | $4.57 (-1.3%) | $4.76 | $4.45 | 4.50 K | $59.29 M |
| 06/11/2025 | $4.54 | $4.40 (-3.08%) | $4.61 | $4.39 | 6.61 K | $57.08 M |
| 06/10/2025 | $4.80 | $4.54 (-5.42%) | $4.80 | $4.54 | 5.33 K | $58.90 M |
| 06/09/2025 | $4.97 | $4.80 (-3.42%) | $4.98 | $4.71 | 12.10 K | $62.27 M |
| 06/06/2025 | $5.25 | $5.15 (-1.9%) | $5.25 | $5.15 | 1.20 K | $66.81 M |
| 06/05/2025 | $5.00 | $5.24 (4.8%) | $5.31 | $5.00 | 9.42 K | $67.98 M |
| 06/04/2025 | $5.40 | $5.21 (-3.52%) | $5.74 | $5.16 | 5.40 K | $67.59 M |
| 06/03/2025 | $5.75 | $5.95 (3.48%) | $5.95 | $5.40 | 5.24 K | $77.19 M |
| 06/02/2025 | $5.85 | $5.93 (1.37%) | $5.94 | $5.81 | 800 | $76.93 M |
| 05/30/2025 | $5.85 | $5.90 (0.85%) | $6.06 | $5.77 | 5.51 K | $76.54 M |
| 05/29/2025 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 0 | $76.41 M |
| 05/28/2025 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 500 | $76.41 M |
| 05/27/2025 | $6.11 | $6.00 (-1.8%) | $6.12 | $5.84 | 1.70 K | $77.84 M |
| 05/23/2025 | $6.03 | $6.03 (0%) | $6.03 | $6.03 | 505 | $78.23 M |
| 05/22/2025 | $5.88 | $5.91 (0.51%) | $5.91 | $5.76 | 2.40 K | $76.67 M |
| 05/21/2025 | $6.17 | $6.07 (-1.62%) | $6.17 | $5.69 | 4.99 K | $78.75 M |
| 05/20/2025 | $6.19 | $6.24 (0.81%) | $6.34 | $6.07 | 4.60 K | $80.95 M |
| 05/19/2025 | $6.10 | $6.25 (2.46%) | $6.34 | $5.65 | 8.30 K | $81.08 M |
| 05/16/2025 | $6.00 | $6.10 (1.67%) | $6.30 | $5.95 | 2.88 K | $79.14 M |
| 05/15/2025 | $6.20 | $6.00 (-3.23%) | $6.45 | $6.00 | 5.57 K | $77.84 M |
| 05/14/2025 | $6.30 | $6.20 (-1.59%) | $6.30 | $6.00 | 2.19 K | $8.04 M |
| 05/13/2025 | $6.30 | $6.40 (1.59%) | $6.50 | $6.00 | 3.70 K | $8.30 M |
| 05/12/2025 | $6.30 | $6.30 (0%) | $6.50 | $6.30 | 6.26 K | $8.17 M |
| 05/09/2025 | $6.58 | $6.58 (0%) | $6.58 | $6.40 | 812 | $8.44 M |
| 05/08/2025 | $6.60 | $6.20 (-6.06%) | $6.60 | $6.20 | 240 | $7.96 M |
| 05/07/2025 | $6.20 | $5.94 (-4.19%) | $6.50 | $5.90 | 1.96 K | $7.62 M |
| 05/06/2025 | $6.30 | $6.30 (0%) | $6.45 | $6.13 | 4.92 K | $8.09 M |
| 05/05/2025 | $6.69 | $6.45 (-3.59%) | $6.70 | $6.30 | 2.48 K | $8.28 M |
| 05/02/2025 | $6.55 | $6.55 (0%) | $6.63 | $6.55 | 514 | $8.41 M |
| 05/01/2025 | $6.55 | $6.50 (-0.76%) | $6.55 | $6.50 | 783 | $8.34 M |
| 04/30/2025 | $6.50 | $6.40 (-1.54%) | $6.55 | $6.35 | 2.65 K | $8.21 M |
| 04/29/2025 | $6.40 | $6.55 (2.34%) | $6.70 | $6.40 | 1.76 K | $8.41 M |
| 04/28/2025 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.30 | 7.01 K | $8.22 M |
| 04/25/2025 | $6.50 | $6.40 (-1.54%) | $6.51 | $6.30 | 463 | $7.96 M |
| 04/24/2025 | $6.40 | $6.32 (-1.25%) | $6.40 | $6.32 | 1.02 K | $7.86 M |
| 04/23/2025 | $6.50 | $6.40 (-1.54%) | $6.80 | $6.40 | 3.38 K | $7.96 M |
| 04/22/2025 | $6.30 | $6.50 (3.17%) | $6.50 | $6.30 | 985 | $8.08 M |
| 04/21/2025 | $6.60 | $6.50 (-1.52%) | $6.62 | $6.20 | 1.38 K | $8.08 M |
| 04/17/2025 | $6.49 | $6.41 (-1.23%) | $6.55 | $6.41 | 680 | $7.97 M |
| 04/16/2025 | $6.30 | $6.35 (0.79%) | $6.49 | $6.30 | 882 | $7.90 M |
| 04/15/2025 | $6.37 | $6.30 (-1.1%) | $6.49 | $6.25 | 1.92 K | $7.83 M |
| 04/14/2025 | $6.39 | $6.49 (1.56%) | $6.49 | $6.30 | 1.79 K | $8.07 M |
| 04/11/2025 | $6.40 | $6.34 (-0.94%) | $6.49 | $6.11 | 922 | $7.89 M |
| 04/10/2025 | $6.12 | $6.39 (4.41%) | $6.49 | $6.04 | 6.34 K | $7.94 M |
| 04/09/2025 | $5.84 | $5.70 (-2.4%) | $6.05 | $5.60 | 33.47 K | $7.09 M |
| 04/08/2025 | $5.80 | $5.91 (1.9%) | $6.00 | $5.30 | 3.90 K | $7.35 M |
| 04/07/2025 | $5.47 | $5.34 (-2.38%) | $5.52 | $5.30 | 3.87 K | $6.63 M |
| 04/04/2025 | $5.23 | $5.53 (5.74%) | $5.71 | $5.23 | 1.33 K | $6.87 M |
| 04/03/2025 | $5.77 | $5.60 (-2.95%) | $5.80 | $5.52 | 2.13 K | $6.96 M |
| 04/02/2025 | $5.70 | $5.73 (0.53%) | $5.75 | $5.70 | 780 | $7.12 M |
| 04/01/2025 | $5.35 | $5.73 (7.1%) | $5.90 | $5.35 | 3.80 K | $7.12 M |
| 03/31/2025 | $5.90 | $5.75 (-2.54%) | $6.01 | $5.75 | 5.93 K | $7.15 M |
| 03/28/2025 | $5.80 | $5.85 (0.86%) | $6.00 | $5.80 | 1.27 K | $7.27 M |
| 03/27/2025 | $6.00 | $5.80 (-3.33%) | $6.00 | $5.72 | 2.75 K | $7.21 M |
| 03/26/2025 | $5.93 | $5.93 (0%) | $5.99 | $5.93 | 940 | $7.37 M |
| 03/25/2025 | $6.01 | $5.93 (-1.33%) | $6.09 | $5.90 | 580 | $7.37 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.
