-
5 DAY PERFORMANCE
+1.40% -
1 MONTH PERFORMANCE
-0.60% -
3 MONTH PERFORMANCE
+4.76% -
6 MONTH PERFORMANCE
-37.14% -
YEAR-TO-DATE PERFORMANCE
-35.92% -
1 YEAR PERFORMANCE
-5.71%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $0.68 | $0.66 (-2.69%) | $0.72 | $0.66 | 31,296 | $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 |
| 08/23/2024 | $0.65 | $0.71 (8.48%) | $0.71 | $0.62 | 27,398 | $8.76 M |
| 08/22/2024 | $0.61 | $0.65 (6.33%) | $0.67 | $0.60 | 32,428 | $8.06 M |
| 08/21/2024 | $0.54 | $0.61 (11.71%) | $0.64 | $0.54 | 55,700 | $7.54 M |
| 08/20/2024 | $0.67 | $0.55 (-17.91%) | $0.68 | $0.55 | 153,805 | $6.84 M |
| 08/19/2024 | $0.61 | $0.67 (9.67%) | $0.67 | $0.60 | 35,049 | $8.31 M |
| 08/16/2024 | $0.60 | $0.60 (0.17%) | $0.65 | $0.60 | 43,500 | $7.47 M |
| 08/15/2024 | $0.63 | $0.60 (-4.6%) | $0.66 | $0.56 | 45,907 | $7.48 M |
| 08/14/2024 | $0.66 | $0.63 (-4.55%) | $0.68 | $0.62 | 17,224 | $7.83 M |
| 08/13/2024 | $0.65 | $0.65 (0.49%) | $0.67 | $0.63 | 48,627 | $8.08 M |
| 08/12/2024 | $0.67 | $0.62 (-7.46%) | $0.68 | $0.62 | 56,196 | $7.71 M |
| 08/09/2024 | $0.67 | $0.65 (-2.99%) | $0.70 | $0.65 | 35,107 | $7.99 M |
| 08/08/2024 | $0.67 | $0.67 (0.9%) | $0.72 | $0.66 | 6,108 | $8.25 M |
| 08/07/2024 | $0.73 | $0.70 (-4.74%) | $0.73 | $0.66 | 5,506 | $8.61 M |
| 08/06/2024 | $0.75 | $0.70 (-6.89%) | $0.75 | $0.66 | 51,598 | $8.56 M |
| 08/05/2024 | $0.72 | $0.66 (-7.97%) | $0.72 | $0.65 | 25,625 | $8.15 M |
| 08/02/2024 | $0.70 | $0.70 (0%) | $0.74 | $0.70 | 14,745 | $8.61 M |
| 08/01/2024 | $0.75 | $0.73 (-3.07%) | $0.75 | $0.70 | 23,132 | $8.94 M |
| 07/31/2024 | $0.72 | $0.73 (0.97%) | $0.75 | $0.72 | 14,200 | $8.97 M |
| 07/30/2024 | $0.76 | $0.72 (-5.14%) | $0.77 | $0.71 | 20,700 | $8.86 M |
| 07/29/2024 | $0.75 | $0.76 (1.35%) | $0.77 | $0.74 | 19,114 | $9.34 M |
| 07/26/2024 | $0.76 | $0.76 (0.22%) | $0.77 | $0.72 | 17,444 | $9.34 M |
| 07/25/2024 | $0.70 | $0.73 (4.49%) | $0.76 | $0.70 | 20,106 | $8.99 M |
| 07/24/2024 | $0.76 | $0.74 (-2.63%) | $0.77 | $0.74 | 19,434 | $9.10 M |
| 07/23/2024 | $0.75 | $0.76 (1.39%) | $0.77 | $0.74 | 8,890 | $9.35 M |
| 07/22/2024 | $0.71 | $0.77 (7.5%) | $0.77 | $0.71 | 26,512 | $9.44 M |
| 07/19/2024 | $0.75 | $0.72 (-3.99%) | $0.80 | $0.72 | 17,862 | $8.85 M |
| 07/18/2024 | $0.76 | $0.72 (-4.95%) | $0.77 | $0.72 | 7,911 | $8.84 M |
| 07/17/2024 | $0.72 | $0.76 (5.18%) | $0.76 | $0.70 | 13,054 | $9.31 M |
| 07/16/2024 | $0.70 | $0.72 (2.43%) | $0.74 | $0.70 | 53,962 | $8.85 M |
| 07/15/2024 | $0.72 | $0.75 (4.67%) | $0.77 | $0.66 | 65,225 | $9.26 M |
| 07/12/2024 | $0.65 | $0.72 (10.99%) | $0.74 | $0.65 | 44,775 | $8.81 M |
| 07/11/2024 | $0.64 | $0.64 (0.16%) | $0.68 | $0.64 | 70,957 | $7.88 M |
| 07/10/2024 | $0.64 | $0.64 (-0.69%) | $0.64 | $0.64 | 15,626 | $7.81 M |
| 07/09/2024 | $0.61 | $0.62 (0.73%) | $0.64 | $0.61 | 26,208 | $7.59 M |
| 07/08/2024 | $0.63 | $0.63 (-0.67%) | $0.64 | $0.61 | 28,051 | $7.69 M |