5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
+14.02%
YEAR-TO-DATE PERFORMANCE
+11.05%
1 YEAR PERFORMANCE
+8.23%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.88 | $15.88 (0%) | $15.90 | $15.88 | 1.80 K | $5.09 M |
| 12/04/2025 | $15.69 | $15.99 (1.91%) | $15.99 | $15.69 | 1.60 K | $4.82 M |
| 12/03/2025 | $15.67 | $15.83 (1.02%) | $15.99 | $15.67 | 1.10 K | $4.82 M |
| 12/02/2025 | $15.86 | $15.85 (-0.06%) | $15.99 | $15.85 | 2.74 K | $4.68 M |
| 12/01/2025 | $15.85 | $15.83 (-0.13%) | $15.85 | $15.83 | 1.74 K | $4.66 M |
| 11/28/2025 | $15.73 | $15.67 (-0.38%) | $15.73 | $15.45 | 900 | $5.20 M |
| 11/26/2025 | $15.75 | $15.79 (0.25%) | $15.79 | $15.66 | 3.24 K | $4.99 M |
| 11/25/2025 | $15.56 | $15.60 (0.26%) | $15.60 | $15.56 | 5.34 K | $4.88 M |
| 11/24/2025 | $15.39 | $15.50 (0.71%) | $15.58 | $15.39 | 4.04 K | $5.06 M |
| 11/21/2025 | $15.37 | $15.36 (-0.07%) | $15.46 | $15.35 | 3.00 K | $5.29 M |
| 11/20/2025 | $15.35 | $15.35 (0%) | $15.35 | $15.25 | 2.60 K | $5.33 M |
| 11/19/2025 | $15.56 | $15.29 (-1.74%) | $15.56 | $15.28 | 1.93 K | $5.84 M |
| 11/18/2025 | $15.59 | $15.51 (-0.51%) | $15.59 | $15.51 | 1.30 K | $5.64 M |
| 11/17/2025 | $15.58 | $15.59 (0.06%) | $15.60 | $15.50 | 2.80 K | $5.64 M |
| 11/14/2025 | $15.52 | $15.52 (0%) | $15.52 | $15.52 | 900 | $5.74 M |
| 11/13/2025 | $15.57 | $15.24 (-2.12%) | $15.57 | $15.24 | 1.40 K | $5.67 M |
| 11/12/2025 | $15.40 | $15.49 (0.58%) | $15.58 | $15.40 | 1.90 K | $6.19 M |
| 11/11/2025 | $15.41 | $15.55 (0.91%) | $15.55 | $15.41 | 1.20 K | $6.04 M |
| 11/10/2025 | $15.22 | $15.33 (0.72%) | $15.36 | $15.22 | 1.80 K | $6.20 M |
| 11/07/2025 | $15.45 | $15.25 (-1.29%) | $15.55 | $15.25 | 1.70 K | $5.54 M |
| 11/06/2025 | $15.10 | $15.40 (1.99%) | $15.42 | $15.10 | 5.00 K | $6.38 M |
| 11/05/2025 | $15.40 | $15.20 (-1.3%) | $15.40 | $15.20 | 411 | $6.78 M |
| 11/04/2025 | $15.26 | $15.26 (0%) | $15.26 | $15.26 | 600 | $6.65 M |
| 11/03/2025 | $15.45 | $15.48 (0.19%) | $15.49 | $15.45 | 2.80 K | $6.90 M |
| 10/31/2025 | $15.30 | $15.10 (-1.31%) | $15.35 | $15.00 | 2.11 K | $7.11 M |
| 10/30/2025 | $15.50 | $15.51 (0.06%) | $15.51 | $15.40 | 3.22 K | $7.08 M |
| 10/29/2025 | $15.44 | $15.50 (0.39%) | $15.50 | $15.44 | 1.04 K | $7.02 M |
| 10/28/2025 | $15.46 | $15.40 (-0.39%) | $15.46 | $15.37 | 1.45 K | $6.94 M |
| 10/27/2025 | $15.48 | $15.37 (-0.71%) | $15.48 | $15.34 | 1.40 K | $6.86 M |
| 10/24/2025 | $15.38 | $15.41 (0.2%) | $15.41 | $15.38 | 330 | $6.81 M |
| 10/23/2025 | $15.22 | $15.29 (0.46%) | $15.42 | $15.22 | 1.00 K | $6.49 M |
| 10/22/2025 | $15.32 | $15.18 (-0.91%) | $15.32 | $15.18 | 800 | $6.39 M |
| 10/21/2025 | $15.01 | $15.22 (1.4%) | $15.26 | $15.00 | 1.21 K | $6.76 M |
| 10/20/2025 | $15.74 | $15.39 (-2.22%) | $15.75 | $15.12 | 4.90 K | $6.67 M |
| 10/17/2025 | $15.55 | $15.67 (0.77%) | $15.69 | $15.55 | 3.58 K | $6.44 M |
| 10/16/2025 | $15.54 | $15.54 (0%) | $15.54 | $15.54 | 430 | $6.68 M |
| 10/15/2025 | $15.68 | $15.14 (-3.44%) | $15.69 | $15.14 | 1.70 K | $6.73 M |
| 10/14/2025 | $15.00 | $14.93 (-0.47%) | $15.65 | $14.93 | 4.99 K | $6.92 M |
| 10/13/2025 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 582 | $6.51 M |
| 10/10/2025 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 582 | $6.44 M |
| 10/09/2025 | $15.55 | $15.35 (-1.29%) | $15.64 | $15.00 | 7.01 K | $6.32 M |
| 10/08/2025 | $15.54 | $15.51 (-0.19%) | $15.60 | $15.40 | 6.22 K | $6.38 M |
| 10/07/2025 | $15.40 | $15.50 (0.65%) | $15.55 | $15.40 | 2.91 K | $6.62 M |
| 10/06/2025 | $15.46 | $15.40 (-0.39%) | $15.50 | $15.40 | 2.70 K | $6.80 M |
| 10/03/2025 | $15.37 | $15.37 (0%) | $15.37 | $15.37 | 531 | $6.51 M |
| 10/02/2025 | $15.36 | $15.37 (0.07%) | $15.37 | $15.28 | 1.10 K | $6.38 M |
| 10/01/2025 | $15.45 | $15.40 (-0.32%) | $15.45 | $15.20 | 1.50 K | $6.29 M |
| 09/30/2025 | $14.82 | $15.17 (2.36%) | $15.17 | $14.82 | 3.70 K | $6.07 M |
| 09/29/2025 | $15.42 | $15.60 (1.17%) | $15.76 | $15.42 | 4.30 K | $6.39 M |
| 09/26/2025 | $15.70 | $15.75 (0.32%) | $15.75 | $15.70 | 1.33 K | $6.83 M |
| 09/25/2025 | $15.62 | $15.69 (0.45%) | $15.70 | $15.62 | 929 | $6.86 M |
| 09/24/2025 | $15.60 | $15.50 (-0.64%) | $15.66 | $15.12 | 3.50 K | $7.06 M |
| 09/23/2025 | $15.59 | $15.69 (0.64%) | $15.69 | $15.55 | 2.20 K | $7.29 M |
| 09/22/2025 | $15.44 | $15.56 (0.78%) | $15.59 | $15.44 | 4.10 K | $6.92 M |
| 09/19/2025 | $15.46 | $15.44 (-0.13%) | $15.48 | $15.39 | 1.70 K | $7.52 M |
| 09/18/2025 | $15.48 | $15.44 (-0.26%) | $15.48 | $15.30 | 2.10 K | $8.30 M |
| 09/17/2025 | $15.46 | $15.49 (0.19%) | $15.49 | $15.17 | 3.85 K | $10.12 M |
| 09/16/2025 | $15.45 | $15.45 (0%) | $15.47 | $15.30 | 1.10 K | $6.92 M |
| 09/15/2025 | $15.46 | $15.38 (-0.52%) | $15.46 | $15.26 | 2.13 K | $6.39 M |
| 09/12/2025 | $14.90 | $15.16 (1.74%) | $15.18 | $14.90 | 1.95 K | $6.32 M |
| 09/11/2025 | $14.84 | $14.84 (0%) | $14.84 | $14.78 | 4.10 K | $6.13 M |
| 09/10/2025 | $14.85 | $14.83 (-0.13%) | $14.85 | $14.73 | 1.70 K | $5.75 M |
| 09/09/2025 | $14.97 | $14.92 (-0.33%) | $14.97 | $14.92 | 637 | $5.72 M |
| 09/08/2025 | $14.72 | $14.91 (1.29%) | $14.99 | $14.72 | 3.40 K | $5.69 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.
