-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
-2.96% -
3 MONTH PERFORMANCE
-11.04% -
6 MONTH PERFORMANCE
-18.26% -
YEAR-TO-DATE PERFORMANCE
-9.03% -
1 YEAR PERFORMANCE
+5.30%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.40 | $14.10 (-2.08%) | $14.40 | $14.10 | 6,258 | $7.13 M |
| 11/15/2024 | $14.15 | $14.16 (0.07%) | $14.47 | $14.15 | 4,500 | $7.70 M |
| 11/14/2024 | $14.27 | $14.13 (-0.98%) | $14.50 | $14.11 | 3,035 | $8.11 M |
| 11/13/2024 | $14.26 | $14.28 (0.14%) | $14.44 | $14.04 | 4,425 | $8.49 M |
| 11/12/2024 | $14.22 | $14.50 (1.97%) | $14.50 | $14.22 | 1,904 | $8.82 M |
| 11/11/2024 | $14.41 | $14.28 (-0.9%) | $14.41 | $14.05 | 2,100 | $8.70 M |
| 11/08/2024 | $14.47 | $14.05 (-2.9%) | $14.47 | $14.00 | 4,100 | $8.95 M |
| 11/07/2024 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 0 | $8.79 M |
| 11/06/2024 | $14.28 | $14.15 (-0.91%) | $14.30 | $14.01 | 3,649 | $8.70 M |
| 11/05/2024 | $14.50 | $14.31 (-1.31%) | $14.50 | $14.06 | 3,138 | $8.95 M |
| 11/04/2024 | $14.50 | $14.25 (-1.72%) | $14.50 | $14.13 | 6,100 | $8.48 M |
| 11/01/2024 | $14.43 | $14.48 (0.35%) | $14.60 | $14.35 | 1,800 | $8.55 M |
| 10/31/2024 | $14.52 | $14.52 (0%) | $14.52 | $14.52 | 515 | $8.65 M |
| 10/30/2024 | $14.59 | $14.65 (0.41%) | $14.65 | $14.58 | 1,521 | $8.46 M |
| 10/29/2024 | $14.46 | $14.58 (0.83%) | $14.70 | $14.46 | 5,338 | $8.70 M |
| 10/28/2024 | $14.50 | $14.62 (0.83%) | $14.69 | $14.43 | 4,206 | $8.70 M |
| 10/25/2024 | $14.43 | $14.30 (-0.9%) | $14.48 | $14.30 | 1,849 | $8.45 M |
| 10/24/2024 | $14.69 | $14.27 (-2.86%) | $14.69 | $14.26 | 5,124 | $8.45 M |
| 10/23/2024 | $14.71 | $14.71 (0%) | $14.71 | $14.00 | 4,200 | $8.48 M |
| 10/22/2024 | $14.65 | $14.70 (0.34%) | $14.71 | $14.46 | 5,600 | $8.33 M |
| 10/21/2024 | $14.26 | $14.54 (1.96%) | $14.98 | $13.98 | 6,601 | $8.45 M |
| 10/18/2024 | $14.40 | $14.53 (0.9%) | $14.82 | $14.26 | 8,500 | $8.70 M |
| 10/17/2024 | $13.85 | $14.29 (3.18%) | $14.35 | $13.85 | 6,540 | $8.76 M |
| 10/16/2024 | $13.85 | $14.17 (2.31%) | $14.49 | $13.85 | 12,200 | $8.45 M |
| 10/15/2024 | $13.76 | $13.73 (-0.22%) | $14.48 | $13.30 | 12,133 | $7.77 M |
| 10/14/2024 | $14.06 | $13.55 (-3.63%) | $14.06 | $13.55 | 9,703 | $8.27 M |
| 10/11/2024 | $14.43 | $14.29 (-0.97%) | $14.50 | $14.01 | 6,838 | $8.70 M |
| 10/10/2024 | $13.85 | $14.14 (2.09%) | $14.47 | $13.58 | 16,344 | $8.82 M |
| 10/09/2024 | $15.00 | $13.84 (-7.73%) | $15.00 | $13.42 | 17,200 | $8.85 M |
| 10/08/2024 | $15.00 | $14.51 (-3.27%) | $15.00 | $14.51 | 11,500 | $8.20 M |
| 10/07/2024 | $14.99 | $14.99 (0%) | $15.00 | $14.90 | 2,400 | $8.22 M |
| 10/04/2024 | $15.03 | $14.98 (-0.33%) | $15.06 | $14.90 | 3,900 | $8.70 M |
| 10/03/2024 | $15.00 | $15.31 (2.07%) | $15.32 | $15.00 | 4,594 | $8.70 M |
| 10/02/2024 | $15.12 | $15.12 (0%) | $15.19 | $15.12 | 1,200 | $8.09 M |
| 10/01/2024 | $15.50 | $15.07 (-2.77%) | $15.50 | $15.00 | 3,200 | $8.33 M |
| 09/30/2024 | $15.38 | $15.40 (0.13%) | $15.54 | $15.38 | 2,200 | $8.92 M |
| 09/27/2024 | $15.50 | $15.45 (-0.32%) | $15.68 | $15.10 | 12,074 | $8.65 M |
| 09/26/2024 | $15.35 | $15.60 (1.63%) | $15.62 | $15.35 | 1,200 | $8.38 M |
| 09/25/2024 | $15.50 | $15.77 (1.74%) | $15.80 | $15.50 | 2,038 | $8.38 M |
| 09/24/2024 | $15.48 | $15.40 (-0.52%) | $15.84 | $15.40 | 4,400 | $9.03 M |
| 09/23/2024 | $15.40 | $15.40 (0%) | $15.49 | $15.36 | 4,000 | $8.91 M |
| 09/20/2024 | $15.40 | $15.39 (-0.06%) | $15.40 | $15.33 | 6,400 | $8.45 M |
| 09/19/2024 | $15.25 | $15.40 (0.98%) | $15.40 | $15.12 | 3,916 | $8.79 M |
| 09/18/2024 | $15.40 | $15.39 (-0.06%) | $15.40 | $15.25 | 4,200 | $9.21 M |
| 09/17/2024 | $15.50 | $15.40 (-0.65%) | $15.54 | $15.40 | 1,716 | $8.70 M |
| 09/16/2024 | $15.50 | $15.38 (-0.77%) | $15.50 | $15.28 | 1,500 | $8.95 M |
| 09/13/2024 | $15.43 | $15.38 (-0.32%) | $15.43 | $15.38 | 832 | $8.58 M |
| 09/12/2024 | $15.21 | $15.35 (0.92%) | $15.35 | $15.11 | 4,600 | $8.33 M |
| 09/11/2024 | $15.20 | $15.30 (0.66%) | $15.30 | $15.19 | 2,200 | $7.97 M |
| 09/10/2024 | $15.35 | $15.30 (-0.33%) | $15.35 | $15.04 | 3,300 | $8.50 M |
| 09/09/2024 | $15.50 | $15.25 (-1.61%) | $15.63 | $15.25 | 2,734 | $8.52 M |
| 09/06/2024 | $15.45 | $15.51 (0.39%) | $15.80 | $15.31 | 5,700 | $8.25 M |
| 09/05/2024 | $15.27 | $15.26 (-0.07%) | $15.27 | $15.26 | 300 | $8.18 M |
| 09/04/2024 | $15.25 | $15.78 (3.48%) | $15.78 | $15.21 | 1,200 | $8.48 M |
| 09/03/2024 | $15.30 | $15.24 (-0.39%) | $15.44 | $14.99 | 4,300 | $7.89 M |
| 08/30/2024 | $15.32 | $15.28 (-0.26%) | $15.68 | $14.77 | 8,840 | $8.14 M |
| 08/29/2024 | $15.53 | $15.57 (0.26%) | $15.71 | $15.53 | 2,200 | $8.20 M |
| 08/28/2024 | $15.40 | $15.74 (2.21%) | $15.80 | $15.33 | 3,400 | $8.45 M |
| 08/27/2024 | $15.80 | $15.75 (-0.32%) | $15.80 | $15.20 | 5,378 | $8.70 M |
| 08/26/2024 | $15.39 | $15.33 (-0.39%) | $15.53 | $15.33 | 7,300 | $8.59 M |
| 08/23/2024 | $15.44 | $15.34 (-0.65%) | $15.45 | $15.32 | 3,700 | $8.76 M |
| 08/22/2024 | $15.76 | $15.37 (-2.47%) | $15.85 | $15.37 | 2,411 | $8.06 M |
| 08/21/2024 | $15.32 | $15.77 (2.94%) | $15.82 | $15.30 | 3,525 | $7.54 M |
| 08/20/2024 | $15.62 | $15.70 (0.51%) | $15.70 | $15.62 | 1,938 | $6.84 M |
| 08/19/2024 | $15.79 | $15.70 (-0.57%) | $15.79 | $15.25 | 2,247 | $8.31 M |