5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-5.53%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
-1.34%
1 YEAR PERFORMANCE
-12.59%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $14.04 | $13.93 (-0.78%) | $14.04 | $13.93 | 2.80 K | $59.00 M |
| 06/20/2025 | $13.95 | $13.93 (-0.14%) | $14.04 | $13.93 | 800 | $57.08 M |
| 06/18/2025 | $13.91 | $13.93 (0.14%) | $13.93 | $13.91 | 600 | $56.30 M |
| 06/17/2025 | $13.99 | $14.09 (0.71%) | $14.09 | $13.99 | 1.35 K | $58.90 M |
| 06/16/2025 | $13.95 | $13.90 (-0.36%) | $13.95 | $13.90 | 2.03 K | $58.12 M |
| 06/13/2025 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 351 | $58.77 M |
| 06/12/2025 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 400 | $59.29 M |
| 06/11/2025 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 2.21 K | $57.08 M |
| 06/10/2025 | $14.02 | $13.75 (-1.93%) | $14.02 | $13.75 | 2.21 K | $58.90 M |
| 06/09/2025 | $13.84 | $13.90 (0.43%) | $13.94 | $13.84 | 1.50 K | $62.27 M |
| 06/06/2025 | $14.05 | $13.84 (-1.49%) | $14.05 | $13.64 | 2.70 K | $66.81 M |
| 06/05/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 1.15 K | $67.98 M |
| 06/04/2025 | $14.03 | $14.05 (0.14%) | $14.09 | $14.01 | 4.94 K | $67.59 M |
| 06/03/2025 | $14.48 | $14.03 (-3.11%) | $14.48 | $14.03 | 2.12 K | $77.19 M |
| 06/02/2025 | $14.00 | $14.05 (0.36%) | $14.08 | $14.00 | 2.60 K | $76.93 M |
| 05/30/2025 | $14.03 | $14.02 (-0.07%) | $14.03 | $14.02 | 2.30 K | $76.54 M |
| 05/29/2025 | $14.45 | $14.15 (-2.08%) | $14.45 | $14.15 | 1.32 K | $76.41 M |
| 05/28/2025 | $13.78 | $14.00 (1.6%) | $14.10 | $13.78 | 3.80 K | $76.41 M |
| 05/27/2025 | $14.50 | $14.00 (-3.45%) | $14.50 | $13.60 | 13.52 K | $77.84 M |
| 05/23/2025 | $14.20 | $14.05 (-1.06%) | $14.25 | $14.05 | 2.00 K | $78.23 M |
| 05/22/2025 | $14.23 | $14.23 (0%) | $14.25 | $14.14 | 1.22 K | $76.67 M |
| 05/21/2025 | $14.24 | $14.02 (-1.54%) | $14.24 | $14.02 | 900 | $78.75 M |
| 05/20/2025 | $14.25 | $14.15 (-0.7%) | $14.25 | $14.14 | 5.00 K | $80.95 M |
| 05/19/2025 | $14.05 | $14.11 (0.43%) | $14.49 | $13.96 | 5.61 K | $81.08 M |
| 05/16/2025 | $13.91 | $13.97 (0.43%) | $13.97 | $13.90 | 2.20 K | $79.14 M |
| 05/15/2025 | $13.92 | $13.98 (0.43%) | $14.07 | $13.92 | 6.30 K | $77.84 M |
| 05/14/2025 | $14.03 | $13.98 (-0.36%) | $14.09 | $13.98 | 1.12 K | $8.04 M |
| 05/13/2025 | $14.09 | $14.14 (0.35%) | $14.20 | $14.02 | 3.20 K | $8.30 M |
| 05/12/2025 | $14.03 | $13.90 (-0.93%) | $14.03 | $13.90 | 3.72 K | $8.17 M |
| 05/09/2025 | $14.03 | $14.03 (0%) | $14.03 | $14.03 | 1.05 K | $8.44 M |
| 05/08/2025 | $14.00 | $14.02 (0.14%) | $14.02 | $13.79 | 6.82 K | $7.96 M |
| 05/07/2025 | $14.01 | $14.03 (0.14%) | $14.06 | $14.01 | 2.81 K | $7.62 M |
| 05/06/2025 | $14.16 | $14.10 (-0.42%) | $14.19 | $14.10 | 1.12 K | $8.09 M |
| 05/05/2025 | $14.25 | $14.20 (-0.35%) | $14.25 | $14.19 | 1.80 K | $8.28 M |
| 05/02/2025 | $14.03 | $14.20 (1.21%) | $14.23 | $14.02 | 2.42 K | $8.41 M |
| 05/01/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 0 | $8.34 M |
| 04/30/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 14.91 K | $8.21 M |
| 04/29/2025 | $14.04 | $14.30 (1.85%) | $14.30 | $14.04 | 3.20 K | $8.41 M |
| 04/28/2025 | $14.26 | $14.04 (-1.54%) | $14.26 | $14.01 | 5.42 K | $8.22 M |
| 04/25/2025 | $13.96 | $14.26 (2.15%) | $14.26 | $13.74 | 2.90 K | $7.96 M |
| 04/24/2025 | $13.94 | $13.71 (-1.65%) | $13.98 | $13.71 | 5.73 K | $7.86 M |
| 04/23/2025 | $13.98 | $14.00 (0.14%) | $14.14 | $13.91 | 4.03 K | $7.96 M |
| 04/22/2025 | $13.99 | $13.90 (-0.64%) | $14.00 | $13.90 | 4.20 K | $8.08 M |
| 04/21/2025 | $14.00 | $13.99 (-0.07%) | $14.10 | $13.94 | 6.60 K | $8.08 M |
| 04/17/2025 | $14.15 | $14.00 (-1.06%) | $14.15 | $14.00 | 1.20 K | $7.97 M |
| 04/16/2025 | $14.02 | $14.10 (0.57%) | $14.27 | $14.00 | 1.93 K | $7.90 M |
| 04/15/2025 | $14.05 | $14.01 (-0.28%) | $14.05 | $14.01 | 709 | $7.83 M |
| 04/14/2025 | $14.08 | $14.15 (0.5%) | $14.16 | $13.99 | 2.80 K | $8.07 M |
| 04/11/2025 | $13.90 | $14.09 (1.37%) | $14.20 | $13.78 | 7.90 K | $7.89 M |
| 04/10/2025 | $14.08 | $14.19 (0.78%) | $14.50 | $14.08 | 3.90 K | $7.94 M |
| 04/09/2025 | $14.25 | $14.14 (-0.77%) | $14.25 | $13.99 | 1.64 K | $7.09 M |
| 04/08/2025 | $14.41 | $14.00 (-2.85%) | $14.41 | $14.00 | 4.90 K | $7.35 M |
| 04/07/2025 | $13.67 | $14.20 (3.88%) | $14.20 | $13.40 | 5.94 K | $6.63 M |
| 04/04/2025 | $14.26 | $14.14 (-0.84%) | $14.38 | $14.13 | 5.80 K | $6.87 M |
| 04/03/2025 | $14.46 | $14.30 (-1.11%) | $14.46 | $14.30 | 900 | $6.96 M |
| 04/02/2025 | $14.45 | $14.44 (-0.07%) | $14.50 | $14.44 | 900 | $7.12 M |
| 04/01/2025 | $14.11 | $14.40 (2.06%) | $14.44 | $14.11 | 3.23 K | $7.12 M |
| 03/31/2025 | $14.56 | $14.50 (-0.41%) | $14.56 | $14.41 | 1.00 K | $7.15 M |
| 03/28/2025 | $14.88 | $14.68 (-1.34%) | $14.88 | $14.68 | 2.10 K | $7.27 M |
| 03/27/2025 | $14.68 | $14.69 (0.07%) | $14.71 | $14.68 | 1.90 K | $7.21 M |
| 03/26/2025 | $14.84 | $14.71 (-0.88%) | $14.99 | $14.71 | 800 | $7.37 M |
| 03/25/2025 | $14.87 | $14.76 (-0.74%) | $14.87 | $14.76 | 700 | $7.37 M |
| 03/24/2025 | $14.84 | $14.84 (0%) | $14.84 | $14.81 | 1.70 K | $7.47 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.
